Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 21.46 22.10 21.46 21.97 215,979 +0.60(+2.79%)
Jul 31, 2009 21.18 21.53 21.01 21.38 128,679 +0.04(+0.19%)
Jul 30, 2009 21.27 21.53 21.21 21.34 154,992 +0.27(+1.27%)
Jul 29, 2009 21.34 21.41 20.83 21.07 222,887 -0.47(-2.18%)
Jul 28, 2009 21.58 21.67 21.13 21.54 156,130 -0.34(-1.53%)
Jul 27, 2009 21.80 21.93 21.59 21.87 127,712 +0.11(+0.52%)
Jul 24, 2009 21.61 21.77 21.45 21.76 119,410 +0.13(+0.62%)
Jul 23, 2009 21.04 21.67 21.04 21.63 159,915 +0.62(+2.93%)
Jul 22, 2009 21.02 21.28 20.93 21.01 170,954 -0.21(-1.01%)
Jul 21, 2009 21.39 21.44 20.84 21.22 331,092 +0.15(+0.73%)
Jul 20, 2009 21.02 21.14 20.73 21.07 127,363 +0.40(+1.95%)
Jul 17, 2009 20.55 20.76 20.38 20.67 98,539 +0.17(+0.82%)
Jul 16, 2009 20.35 20.63 20.21 20.50 130,697 +0.13(+0.63%)
Jul 15, 2009 20.12 20.38 20.04 20.37 156,024 +0.76(+3.86%)
Jul 14, 2009 19.51 19.67 19.38 19.62 120,683 +0.25(+1.28%)
Jul 13, 2009 18.89 19.37 18.89 19.37 108,965 +0.28(+1.47%)
Jul 10, 2009 19.00 19.09 18.80 19.09 225,274 -0.13(-0.69%)
Jul 09, 2009 19.18 19.40 19.02 19.22 152,630 +0.28(+1.48%)
Jul 08, 2009 19.01 19.27 18.55 18.94 381,979 -0.14(-0.74%)
Jul 07, 2009 19.50 19.55 19.03 19.08 91,840 -0.52(-2.67%)
Jul 06, 2009 19.31 19.60 19.12 19.60 212,759 -0.34(-1.71%)
Jul 02, 2009 20.27 20.43 19.90 19.94 155,183 -0.64(-3.12%)
Jul 01, 2009 20.75 21.09 20.59 20.59 315,883 +0.01(+0.06%)
Jun 30, 2009 20.80 20.88 20.25 20.57 141,558 -0.15(-0.71%)
Jun 29, 2009 20.25 20.76 20.25 20.72 180,842 +0.43(+2.11%)
Jun 26, 2009 20.54 20.57 20.29 20.29 149,852 -0.22(-1.08%)
Jun 25, 2009 20.33 20.53 20.33 20.51 211,774 +0.51(+2.55%)
Jun 24, 2009 20.26 20.41 19.96 20.00 147,111 -0.05(-0.27%)
Jun 23, 2009 19.88 20.15 19.67 20.06 160,490 +0.23(+1.18%)
Jun 22, 2009 20.64 20.87 19.55 19.82 719,730 -1.31(-6.18%)
Jun 19, 2009 21.18 21.42 20.97 21.13 1,190,021 +0.15(+0.70%)
Jun 18, 2009 20.96 21.23 20.85 20.98 1,104,246 -0.14(-0.64%)
Jun 17, 2009 21.30 21.30 20.75 21.12 621,875 -0.33(-1.52%)
Jun 16, 2009 22.01 22.08 21.34 21.45 1,604,149 -0.42(-1.90%)
Jun 15, 2009 22.22 22.22 21.59 21.86 968,733 -0.70(-3.12%)
Jun 12, 2009 22.64 22.73 22.33 22.56 520,177 -0.36(-1.58%)
Jun 11, 2009 22.48 23.22 22.48 22.93 415,778 +0.38(+1.66%)
Jun 10, 2009 22.85 22.85 22.20 22.55 240,563 +0.13(+0.57%)
Jun 09, 2009 22.37 22.53 22.11 22.42 352,207 +0.25(+1.12%)
Jun 08, 2009 21.93 22.22 21.71 22.18 522,799 -0.03(-0.12%)
Jun 05, 2009 22.57 22.58 21.99 22.20 246,733 -0.11(-0.51%)
Jun 04, 2009 22.25 22.50 22.02 22.32 539,773 +0.37(+1.68%)
Jun 03, 2009 22.55 22.62 21.63 21.95 249,425 -0.88(-3.87%)
Jun 02, 2009 22.82 22.89 22.55 22.83 1,167,117 -0.03(-0.12%)
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.