Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.73 20.85 20.61 20.73 147 -0.07(-0.36%)
Aug 30, 2010 21.07 21.13 20.80 20.80 205,243 -0.28(-1.35%)
Aug 27, 2010 21.09 21.13 20.48 21.09 552,011 +0.49(+2.37%)
Aug 26, 2010 20.80 20.96 20.55 20.60 142,359 -0.10(-0.49%)
Aug 25, 2010 20.54 20.80 20.33 20.70 907,222 -0.00(-0.01%)
Aug 24, 2010 20.84 20.96 20.67 20.70 283,791 -0.39(-1.86%)
Aug 23, 2010 21.23 21.34 21.09 21.09 201,794 -0.06(-0.29%)
Aug 20, 2010 21.17 21.18 20.95 21.15 78,768 -0.17(-0.79%)
Aug 19, 2010 21.53 21.68 21.18 21.32 3,298,138 -0.35(-1.63%)
Aug 18, 2010 21.93 21.93 21.55 21.68 224,338 -0.17(-0.78%)
Aug 17, 2010 21.76 21.99 21.68 21.85 150,741 +0.32(+1.48%)
Aug 16, 2010 21.36 21.62 21.31 21.53 76,256 +0.03(+0.13%)
Aug 13, 2010 21.50 21.67 21.49 21.50 190,830 -0.03(-0.13%)
Aug 12, 2010 21.43 21.65 21.34 21.53 83,972 -0.16(-0.72%)
Aug 11, 2010 21.99 22.05 21.62 21.68 96,392 -0.79(-3.53%)
Aug 10, 2010 22.37 22.55 22.17 22.48 141,878 -0.17(-0.75%)
Aug 09, 2010 22.62 22.76 22.56 22.65 87,264 +0.12(+0.54%)
Aug 06, 2010 22.52 22.68 22.31 22.52 124,091 -0.18(-0.78%)
Aug 05, 2010 22.57 22.71 22.54 22.70 195,132 -0.01(-0.03%)
Aug 04, 2010 22.58 22.77 22.56 22.71 138,747 +0.14(+0.63%)
Aug 03, 2010 22.40 22.71 22.38 22.56 427,696 +0.03(+0.12%)
Aug 02, 2010 22.23 22.60 22.23 22.54 331,964 +0.75(+3.42%)
Jul 30, 2010 21.79 21.87 21.52 21.79 220,675 -0.02(-0.09%)
Jul 29, 2010 21.92 22.15 21.63 21.81 150,170 -0.01(-0.03%)
Jul 28, 2010 21.84 21.92 21.72 21.82 1,094,809 -0.10(-0.46%)
Jul 27, 2010 22.18 22.18 21.77 21.92 198,790 -0.12(-0.52%)
Jul 26, 2010 21.72 22.05 21.68 22.04 1,071,199 +0.28(+1.31%)
Jul 23, 2010 21.59 21.78 21.41 21.75 124,195 +0.13(+0.60%)
Jul 22, 2010 21.35 21.74 21.35 21.62 98,633 +0.57(+2.70%)
Jul 21, 2010 21.53 21.53 20.94 21.05 305,440 -0.37(-1.74%)
Jul 20, 2010 20.72 21.43 20.72 21.43 73,223 +0.36(+1.71%)
Jul 19, 2010 21.01 21.23 20.92 21.07 92,078 +0.08(+0.39%)
Jul 16, 2010 20.98 21.49 20.90 20.98 106,507 -0.60(-2.76%)
Jul 15, 2010 21.51 21.64 21.17 21.58 352,647 +0.10(+0.47%)
Jul 14, 2010 21.38 21.61 21.30 21.48 80,225 -0.03(-0.13%)
Jul 13, 2010 21.64 21.67 21.45 21.51 78,913 +0.26(+1.23%)
Jul 12, 2010 21.21 21.32 21.05 21.25 272,141 +0.07(+0.34%)
Jul 09, 2010 21.17 21.22 21.01 21.17 85,911 +0.09(+0.45%)
Jul 08, 2010 21.02 21.13 20.76 21.08 76,747 +0.25(+1.20%)
Jul 07, 2010 20.15 20.83 20.15 20.83 152,611 +0.69(+3.43%)
Jul 06, 2010 20.29 20.44 19.93 20.14 171,080 +0.30(+1.54%)
Jul 02, 2010 19.83 20.10 19.67 19.83 84,220 -0.03(-0.17%)
Jul 01, 2010 19.89 20.02 19.54 19.87 346,163 +0.04(+0.21%)
Jun 30, 2010 19.99 20.20 19.75 19.83 128,557 -0.06(-0.31%)
Jun 29, 2010 20.38 20.38 19.81 19.89 201,320 -0.96(-4.62%)
Jun 25, 2010 20.85 21.04 20.63 20.85 234,301 -0.03(-0.13%)
Jun 24, 2010 21.15 21.28 20.79 20.88 159,452 -0.43(-2.00%)
Jun 23, 2010 21.42 21.48 21.22 21.30 538,802 -0.08(-0.38%)
Jun 22, 2010 21.87 21.96 21.38 21.38 136,267 -0.59(-2.68%)
Jun 21, 2010 22.37 22.39 21.84 21.97 175,692 -0.04(-0.18%)
Jun 18, 2010 22.01 22.07 21.78 22.01 309,010 +0.04(+0.19%)
Jun 17, 2010 22.11 22.11 21.76 21.97 296,732 -0.00(-0.00%)
Jun 16, 2010 21.79 22.06 21.61 21.97 165,463 +0.05(+0.24%)
Jun 15, 2010 21.66 21.95 21.50 21.92 68,191 +0.57(+2.67%)
Jun 14, 2010 21.55 21.79 21.31 21.35 293,266 -0.13(-0.59%)
Jun 11, 2010 21.18 21.48 21.01 21.48 146,524 +0.17(+0.82%)
Jun 10, 2010 20.88 21.33 20.80 21.30 214,534 +0.96(+4.71%)
Jun 09, 2010 20.81 21.12 20.27 20.35 241,417 -0.36(-1.75%)
Jun 08, 2010 20.39 20.75 20.18 20.71 215,398 +0.27(+1.34%)
Jun 07, 2010 20.80 20.94 20.42 20.43 176,098 -0.22(-1.07%)
Jun 04, 2010 20.65 21.31 20.51 20.65 183,713 -0.90(-4.20%)
Jun 03, 2010 21.32 21.57 21.08 21.56 641,602 +0.34(+1.58%)
Jun 02, 2010 20.53 21.22 20.47 21.22 303,615 +0.85(+4.18%)
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.