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 (%)
Apr 30, 2009 19.45 19.45 18.79 18.96 250,591 -0.22(-1.15%)
Apr 29, 2009 18.91 19.37 18.84 19.18 160,873 +0.57(+3.06%)
Apr 28, 2009 18.38 18.90 18.38 18.61 46,018 -0.05(-0.25%)
Apr 27, 2009 18.51 18.82 18.45 18.66 157,040 -0.34(-1.76%)
Apr 24, 2009 18.58 19.09 18.58 18.99 146,011 +0.69(+3.77%)
Apr 23, 2009 18.09 18.40 18.02 18.30 150,761 +0.39(+2.17%)
Apr 22, 2009 17.81 18.23 17.81 17.91 109,153 -0.19(-1.07%)
Apr 21, 2009 17.69 18.19 17.46 18.11 111,434 +0.36(+2.04%)
Apr 20, 2009 18.26 18.30 17.67 17.75 740,013 -0.90(-4.82%)
Apr 17, 2009 18.76 18.80 18.45 18.64 167,691 +0.03(+0.14%)
Apr 16, 2009 18.78 18.78 18.33 18.62 105,780 +0.06(+0.32%)
Apr 15, 2009 18.48 18.56 18.22 18.56 75,396 +0.05(+0.29%)
Apr 14, 2009 18.39 18.68 18.28 18.50 119,077 -0.15(-0.83%)
Apr 13, 2009 18.62 19.09 18.09 18.66 131,707 -0.07(-0.36%)
Apr 09, 2009 18.58 18.89 18.46 18.72 92,979 +0.42(+2.31%)
Apr 08, 2009 18.36 18.50 17.85 18.30 314,519 +0.05(+0.29%)
Apr 07, 2009 18.49 18.76 18.10 18.25 500,240 -0.54(-2.85%)
Apr 06, 2009 18.99 18.99 18.38 18.78 301,793 -0.30(-1.58%)
Apr 03, 2009 18.94 19.17 18.58 19.09 161,592 +0.20(+1.06%)
Apr 02, 2009 18.82 19.17 18.70 18.89 136,483 +0.81(+4.49%)
Apr 01, 2009 17.65 18.23 17.42 18.07 217,093 +0.32(+1.77%)
Mar 31, 2009 18.09 18.16 17.68 17.76 217,825 +0.01(+0.04%)
Mar 30, 2009 18.30 18.30 17.48 17.75 114,151 -1.25(-6.59%)
Mar 26, 2009 19.11 19.22 18.72 19.01 219,729 +0.20(+1.06%)
Mar 25, 2009 19.30 19.30 18.34 18.81 131,286 +0.08(+0.45%)
Mar 24, 2009 19.41 19.41 18.48 18.72 119,678 -0.54(-2.83%)
Mar 23, 2009 18.77 19.27 18.72 19.27 165,956 +1.51(+8.49%)
Mar 20, 2009 18.54 18.57 17.76 17.76 121,483 -0.54(-2.97%)
Mar 19, 2009 18.15 18.68 18.00 18.30 176,334 +0.36(+1.98%)
Mar 18, 2009 17.93 18.21 17.22 17.95 96,115 +0.13(+0.71%)
Mar 17, 2009 17.49 17.89 17.12 17.82 103,141 +0.43(+2.50%)
Mar 16, 2009 17.39 17.75 17.19 17.39 120,040 +0.10(+0.59%)
Mar 13, 2009 17.58 17.63 16.95 17.28 0 -0.01(-0.07%)
Mar 12, 2009 16.76 17.33 16.61 17.29 110,658 +0.52(+3.10%)
Mar 11, 2009 16.82 17.16 16.44 16.77 101,046 -0.15(-0.87%)
Mar 10, 2009 16.14 17.13 16.14 16.92 178,732 +0.83(+5.19%)
Mar 09, 2009 15.80 16.44 15.42 16.09 499,014 +0.12(+0.73%)
Mar 06, 2009 15.81 16.32 15.42 15.97 0 +0.28(+1.79%)
Mar 05, 2009 15.84 16.19 15.57 15.69 61,358 -0.62(-3.82%)
Mar 04, 2009 15.68 16.67 15.68 16.31 188,334 +0.62(+3.97%)
Mar 02, 2009 16.57 16.57 15.57 15.69 279,288 -1.19(-7.03%)
Feb 27, 2009 17.04 17.32 16.65 16.87 0 -0.34(-1.96%)
Feb 26, 2009 17.18 17.87 17.18 17.21 158,574 -0.02(-0.14%)
Feb 25, 2009 17.38 17.63 16.97 17.24 60,425 -0.25(-1.46%)
Feb 24, 2009 16.62 17.52 16.60 17.49 153,060 +0.76(+4.57%)
Feb 23, 2009 17.63 17.67 16.54 16.73 225,874 -0.58(-3.33%)
Feb 20, 2009 17.50 17.69 16.96 17.30 257,620 -0.55(-3.09%)
Feb 19, 2009 17.83 18.14 17.67 17.85 118,306 +0.05(+0.27%)
Feb 18, 2009 17.92 17.93 17.51 17.81 196,848 +0.05(+0.26%)
Feb 17, 2009 18.31 18.60 17.76 17.76 303,666 -1.20(-6.33%)
Feb 13, 2009 18.93 19.14 18.81 18.96 100,085 +0.13(+0.71%)
Feb 12, 2009 18.32 18.92 18.20 18.82 138,541 +0.09(+0.50%)
Feb 11, 2009 18.80 19.19 18.43 18.73 114,420 +0.04(+0.22%)
Feb 10, 2009 19.93 20.01 18.63 18.69 186,363 -1.17(-5.87%)
Feb 09, 2009 19.97 20.21 19.65 19.86 204,636 +0.08(+0.41%)
Feb 06, 2009 19.36 19.92 18.43 19.78 152,036 +0.52(+2.68%)
Feb 05, 2009 18.82 19.37 18.54 19.26 106,697 +0.46(+2.46%)
Feb 04, 2009 18.77 19.10 18.64 18.80 119,405 +0.13(+0.72%)
Feb 03, 2009 18.21 18.66 18.21 18.66 2,901,660 +0.30(+1.64%)
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.