Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.30 -0.63 (-1.55%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 22.48 23.54 22.45 22.86 720,097 +0.80(+3.61%)
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%)
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.