Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.04 22.14 21.74 22.06 287,838 +0.48(+2.24%)
May 28, 2009 21.28 21.72 21.00 21.58 295,473 +0.58(+2.78%)
May 27, 2009 21.22 21.47 20.92 21.00 433,774 -0.22(-1.04%)
May 26, 2009 20.97 21.31 20.45 21.22 593,370 +0.33(+1.60%)
May 22, 2009 20.55 21.10 20.55 20.88 402,822 +0.11(+0.52%)
May 21, 2009 20.92 20.92 20.45 20.77 497,324 -0.40(-1.87%)
May 20, 2009 21.18 21.61 21.07 21.17 276,356 +0.19(+0.89%)
May 19, 2009 20.75 21.15 20.75 20.98 125,152 +0.12(+0.58%)
May 18, 2009 20.47 20.89 20.47 20.86 131,413 +0.71(+3.53%)
May 15, 2009 20.45 20.48 19.95 20.15 977,743 -0.38(-1.86%)
May 14, 2009 20.20 20.64 20.12 20.53 110,703 +0.10(+0.49%)
May 13, 2009 20.83 20.89 20.28 20.43 822,960 -0.64(-3.05%)
May 12, 2009 21.27 21.27 20.67 21.08 837,732 +0.22(+1.06%)
May 11, 2009 21.23 21.27 20.68 20.86 361,745 -0.58(-2.69%)
May 08, 2009 20.92 21.57 20.92 21.43 201,823 +0.94(+4.58%)
May 07, 2009 21.09 21.11 20.26 20.49 1,436,501 -0.17(-0.84%)
May 06, 2009 20.41 20.75 20.18 20.67 233,993 +0.64(+3.21%)
May 05, 2009 20.05 20.22 19.78 20.02 329,561 -0.21(-1.06%)
May 04, 2009 19.64 20.28 19.57 20.24 192,949 +0.66(+3.35%)
May 01, 2009 19.11 19.69 19.00 19.58 114,189 +0.62(+3.29%)
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%)
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.