Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.05 23.15 22.73 22.95 164,746 +0.08(+0.36%)
Sep 29, 2010 22.60 22.96 22.60 22.87 288,941 +0.23(+1.02%)
Sep 28, 2010 22.56 22.70 22.31 22.64 144,193 +0.09(+0.39%)
Sep 27, 2010 22.64 22.66 22.51 22.55 76,193 +0.02(+0.09%)
Sep 24, 2010 22.34 22.59 22.31 22.53 331,145 +0.41(+1.87%)
Sep 23, 2010 21.99 22.31 21.94 22.12 132,659 -0.08(-0.37%)
Sep 22, 2010 22.29 22.55 22.20 22.20 195,022 -0.15(-0.67%)
Sep 21, 2010 22.35 22.50 22.19 22.35 353,923 +0.00(+0.00%)
Sep 20, 2010 22.10 22.44 22.03 22.35 125,775 +0.35(+1.60%)
Sep 17, 2010 21.99 22.19 21.92 21.99 157,776 -0.18(-0.83%)
Sep 15, 2010 22.10 22.18 21.98 22.18 93,878 -0.08(-0.37%)
Sep 14, 2010 22.18 22.37 22.12 22.26 156,812 +0.05(+0.21%)
Sep 13, 2010 22.28 22.28 22.11 22.21 119,484 +0.21(+0.96%)
Sep 10, 2010 21.91 22.04 21.87 22.00 76,167 +0.17(+0.79%)
Sep 09, 2010 22.02 22.05 21.78 21.83 83,901 +0.09(+0.39%)
Sep 08, 2010 21.64 21.93 21.63 21.74 98,054 +0.14(+0.63%)
Sep 07, 2010 21.72 21.79 21.53 21.61 121,529 -0.33(-1.48%)
Sep 03, 2010 21.83 22.02 21.80 21.93 580,046 +0.26(+1.22%)
Sep 02, 2010 21.49 21.69 21.44 21.67 202,587 +0.16(+0.76%)
Sep 01, 2010 21.14 21.55 21.14 21.51 184,989 +0.78(+3.76%)
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%)
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.