Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.13 -0.80 (-1.95%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.60 26.80 26.59 26.72 162,866 +0.13(+0.49%)
Dec 30, 2010 26.71 26.71 26.49 26.59 169,365 -0.07(-0.26%)
Dec 29, 2010 26.49 26.71 26.41 26.66 1,579,454 +0.27(+1.01%)
Dec 28, 2010 26.38 26.41 26.27 26.39 257,780 +0.13(+0.50%)
Dec 27, 2010 26.33 26.33 26.06 26.26 225,506 -0.04(-0.16%)
Dec 23, 2010 26.23 26.33 26.13 26.30 129,377 +0.09(+0.35%)
Dec 22, 2010 26.13 26.24 26.08 26.21 147,487 +0.15(+0.56%)
Dec 21, 2010 26.07 26.13 25.92 26.06 265,085 +0.14(+0.55%)
Dec 20, 2010 25.97 26.04 25.67 25.92 291,622 +0.23(+0.90%)
Dec 17, 2010 25.80 25.80 25.59 25.69 195,212 -0.07(-0.29%)
Dec 16, 2010 25.72 25.78 25.51 25.76 694,508 +0.12(+0.48%)
Dec 15, 2010 25.82 25.89 25.56 25.64 611,776 -0.27(-1.05%)
Dec 14, 2010 26.08 26.13 25.80 25.91 897,202 -0.03(-0.10%)
Dec 13, 2010 25.83 26.11 25.80 25.94 310,944 +0.28(+1.10%)
Dec 10, 2010 25.65 25.69 25.53 25.66 182,390 +0.08(+0.33%)
Dec 09, 2010 25.72 25.77 25.40 25.57 210,224 -0.02(-0.08%)
Dec 08, 2010 25.59 25.79 25.44 25.59 222,872 -0.01(-0.03%)
Dec 07, 2010 25.93 26.04 25.57 25.60 185,309 -0.01(-0.03%)
Dec 06, 2010 25.53 25.68 25.45 25.61 333,845 +0.11(+0.43%)
Dec 03, 2010 25.15 25.52 25.15 25.50 183,411 +0.18(+0.70%)
Dec 02, 2010 24.98 25.36 24.86 25.32 291,707 +0.44(+1.77%)
Dec 01, 2010 24.74 24.94 24.64 24.88 351,204 +0.64(+2.63%)
Nov 30, 2010 24.07 24.42 24.06 24.25 182,310 -0.16(-0.64%)
Nov 29, 2010 24.22 24.48 24.00 24.40 77,917 -0.04(-0.17%)
Nov 26, 2010 24.39 24.58 24.36 24.44 74,953 -0.28(-1.15%)
Nov 24, 2010 24.56 24.73 24.73 24.73 85,667 +0.36(+1.47%)
Nov 23, 2010 24.48 24.49 24.16 24.37 143,865 -0.58(-2.31%)
Nov 22, 2010 24.95 24.96 24.51 24.94 162,146 -0.14(-0.54%)
Nov 19, 2010 24.83 25.08 24.62 25.08 109,313 +0.16(+0.65%)
Nov 18, 2010 24.71 25.03 24.69 24.92 160,227 +0.49(+2.03%)
Nov 17, 2010 24.31 24.60 24.27 24.42 1,134,850 +0.04(+0.17%)
Nov 16, 2010 24.75 24.75 24.18 24.38 563,486 -0.66(-2.65%)
Nov 15, 2010 25.17 25.27 25.00 25.04 602,295 -0.05(-0.19%)
Nov 12, 2010 25.32 25.40 24.93 25.09 337,091 -0.41(-1.59%)
Nov 11, 2010 25.26 25.50 25.10 25.50 495,239 +0.15(+0.59%)
Nov 10, 2010 25.19 25.38 24.91 25.35 487,036 +0.20(+0.81%)
Nov 09, 2010 25.34 25.56 24.98 25.15 236,677 -0.11(-0.43%)
Nov 08, 2010 25.23 25.35 25.12 25.25 723,897 -0.07(-0.29%)
Nov 05, 2010 25.28 25.34 25.15 25.33 470,486 +0.09(+0.34%)
Nov 04, 2010 25.05 25.29 24.90 25.24 697,172 +0.71(+2.88%)
Nov 03, 2010 24.60 24.60 24.27 24.54 4,665,112 +0.05(+0.22%)
Nov 02, 2010 24.29 24.55 24.28 24.48 184,843 +0.46(+1.92%)
Nov 01, 2010 24.10 24.31 23.91 24.02 75,104 +0.01(+0.06%)
Oct 29, 2010 23.85 24.01 23.83 24.01 108,901 +0.14(+0.57%)
Oct 28, 2010 24.04 24.04 23.82 23.87 112,588 +0.09(+0.37%)
Oct 27, 2010 23.75 23.80 23.53 23.78 131,145 -0.16(-0.68%)
Oct 25, 2010 24.02 24.14 23.91 23.95 601,357 +0.14(+0.60%)
Oct 22, 2010 23.80 23.93 23.72 23.80 93,310 +0.07(+0.31%)
Oct 21, 2010 23.99 24.04 23.54 23.73 90,310 -0.14(-0.60%)
Oct 20, 2010 23.66 24.00 23.66 23.87 130,409 +0.28(+1.18%)
Oct 19, 2010 23.89 23.89 23.40 23.59 175,189 -0.63(-2.60%)
Oct 18, 2010 24.04 24.31 23.89 24.22 147,895 +0.14(+0.59%)
Oct 15, 2010 24.18 24.23 23.89 24.08 197,083 +0.05(+0.20%)
Oct 14, 2010 23.97 24.21 23.89 24.04 242,084 -0.01(-0.03%)
Oct 13, 2010 23.99 24.14 23.90 24.04 972,293 +0.28(+1.20%)
Oct 12, 2010 23.69 23.84 23.48 23.76 248,205 -0.06(-0.26%)
Oct 11, 2010 23.80 23.94 23.76 23.82 111,108 -0.04(-0.17%)
Oct 08, 2010 23.86 23.90 23.53 23.86 232,057 +0.24(+1.03%)
Oct 07, 2010 23.84 23.85 23.46 23.61 436,249 -0.11(-0.46%)
Oct 06, 2010 23.62 23.81 23.61 23.72 448,944 +0.13(+0.55%)
Oct 05, 2010 23.34 23.66 23.27 23.59 494,106 +0.50(+2.17%)
Oct 04, 2010 23.26 23.29 22.93 23.09 588,755 -0.26(-1.13%)
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.