Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.11 24.16 23.03 23.31 358,941 -0.83(-3.44%)
Oct 29, 2009 23.74 24.21 23.47 24.14 318,380 +0.60(+2.53%)
Oct 28, 2009 24.15 24.19 23.50 23.54 889,965 -0.75(-3.09%)
Oct 27, 2009 24.31 24.69 24.19 24.29 314,119 +0.05(+0.22%)
Oct 26, 2009 24.71 25.09 24.13 24.24 272,694 -0.38(-1.55%)
Oct 23, 2009 24.71 24.75 24.49 24.62 442,373 -0.39(-1.55%)
Oct 22, 2009 24.78 25.01 24.37 25.01 494,206 +0.21(+0.86%)
Oct 21, 2009 24.80 25.34 24.78 24.80 1,412,962 -0.12(-0.48%)
Oct 20, 2009 24.73 24.93 24.72 24.92 1,990,653 -0.23(-0.93%)
Oct 19, 2009 24.92 25.24 24.80 25.15 342,109 +0.31(+1.24%)
Oct 16, 2009 24.67 24.91 24.53 24.84 729,150 +0.02(+0.08%)
Oct 15, 2009 24.39 24.90 24.19 24.82 403,675 +0.38(+1.54%)
Oct 14, 2009 24.35 24.53 24.14 24.45 411,709 +0.52(+2.18%)
Oct 13, 2009 23.96 23.98 23.61 23.92 248,276 +0.03(+0.14%)
Oct 12, 2009 23.88 23.98 23.76 23.89 206,762 +0.34(+1.42%)
Oct 09, 2009 23.36 23.64 23.36 23.56 908,122 -0.03(-0.11%)
Oct 08, 2009 23.22 23.64 23.17 23.58 278,821 +0.48(+2.09%)
Oct 07, 2009 22.97 23.10 22.81 23.10 191,524 +0.09(+0.41%)
Oct 06, 2009 22.70 23.15 22.70 23.01 196,453 +0.55(+2.45%)
Oct 05, 2009 22.06 22.56 22.00 22.46 104,443 +0.36(+1.64%)
Oct 02, 2009 21.97 22.23 21.72 22.10 148,336 -0.13(-0.57%)
Oct 01, 2009 22.84 22.84 22.17 22.22 174,831 -0.63(-2.76%)
Sep 30, 2009 23.13 23.16 22.62 22.85 246,590 -0.14(-0.61%)
Sep 29, 2009 23.03 23.11 22.83 22.99 163,595 -0.15(-0.63%)
Sep 28, 2009 22.72 23.15 22.67 23.14 164,681 +0.36(+1.59%)
Sep 25, 2009 22.73 23.01 22.58 22.78 244,470 +0.01(+0.03%)
Sep 24, 2009 23.12 23.27 22.60 22.77 217,709 -0.36(-1.56%)
Sep 23, 2009 23.64 23.66 23.10 23.13 147,699 -0.46(-1.94%)
Sep 22, 2009 23.54 23.67 23.38 23.59 183,751 +0.40(+1.75%)
Sep 21, 2009 23.08 23.26 22.79 23.19 108,983 -0.25(-1.06%)
Sep 18, 2009 23.59 23.59 23.27 23.44 114,772 +0.01(+0.06%)
Sep 17, 2009 23.60 23.72 23.33 23.42 157,544 +0.08(+0.34%)
Sep 16, 2009 23.48 23.68 23.25 23.34 295,186 +0.16(+0.70%)
Sep 15, 2009 23.06 23.20 22.83 23.18 128,703 +0.24(+1.06%)
Sep 14, 2009 22.70 22.99 22.50 22.94 231,732 +0.03(+0.11%)
Sep 11, 2009 22.91 23.12 22.70 22.91 240,791 +0.11(+0.50%)
Sep 10, 2009 22.61 22.87 22.42 22.80 245,299 +0.36(+1.58%)
Sep 09, 2009 22.48 22.68 22.31 22.44 155,337 +0.08(+0.38%)
Sep 08, 2009 22.19 22.42 22.19 22.36 138,283 +0.65(+2.98%)
Sep 04, 2009 21.47 21.81 21.40 21.71 59,002 +0.27(+1.25%)
Sep 03, 2009 21.44 21.54 21.28 21.45 84,256 +0.11(+0.53%)
Sep 02, 2009 21.15 21.48 21.15 21.33 229,975 +0.09(+0.41%)
Sep 01, 2009 21.48 21.83 21.23 21.24 148,791 -0.42(-1.95%)
Aug 31, 2009 21.71 21.74 21.49 21.67 125,203 -0.38(-1.73%)
Aug 28, 2009 22.25 22.30 21.89 22.05 126,196 -0.06(-0.27%)
Aug 27, 2009 21.95 22.19 21.57 22.11 114,333 +0.08(+0.37%)
Aug 26, 2009 22.03 22.12 21.78 22.03 152,174 -0.09(-0.42%)
Aug 25, 2009 22.34 22.49 22.01 22.12 133,007 -0.11(-0.51%)
Aug 24, 2009 22.36 22.44 22.18 22.24 307,719 +0.09(+0.39%)
Aug 21, 2009 21.77 22.18 21.75 22.15 212,218 +0.68(+3.18%)
Aug 20, 2009 21.41 21.55 21.36 21.47 215,565 +0.14(+0.66%)
Aug 19, 2009 20.83 21.49 20.69 21.32 171,466 +0.31(+1.47%)
Aug 18, 2009 20.74 21.05 20.70 21.02 148,546 +0.32(+1.55%)
Aug 17, 2009 20.83 20.94 20.55 20.69 238,374 -0.68(-3.17%)
Aug 14, 2009 21.63 21.67 21.16 21.37 110,739 -0.19(-0.87%)
Aug 13, 2009 21.49 21.61 21.31 21.56 278,054 +0.16(+0.75%)
Aug 12, 2009 21.13 21.57 21.13 21.40 131,141 +0.25(+1.17%)
Aug 11, 2009 21.37 21.37 21.04 21.15 126,184 -0.26(-1.22%)
Aug 10, 2009 21.45 21.54 21.24 21.41 230,761 -0.07(-0.34%)
Aug 07, 2009 21.73 21.73 21.38 21.49 140,035 +0.00(+0.01%)
Aug 06, 2009 21.77 21.77 21.30 21.48 163,285 -0.22(-1.00%)
Aug 05, 2009 21.92 21.92 21.44 21.70 147,826 -0.22(-1.01%)
Aug 04, 2009 21.92 22.01 21.67 21.92 213,226 -0.05(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.