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 (%)
Feb 27, 2009 17.04 17.32 16.65 16.87 0 -0.34(-1.96%)
Feb 26, 2009 17.18 17.87 17.18 17.21 158,574 -0.02(-0.14%)
Feb 25, 2009 17.38 17.63 16.97 17.24 60,425 -0.25(-1.46%)
Feb 24, 2009 16.62 17.52 16.60 17.49 153,060 +0.76(+4.57%)
Feb 23, 2009 17.63 17.67 16.54 16.73 225,874 -0.58(-3.33%)
Feb 20, 2009 17.50 17.69 16.96 17.30 257,620 -0.55(-3.09%)
Feb 19, 2009 17.83 18.14 17.67 17.85 118,306 +0.05(+0.27%)
Feb 18, 2009 17.92 17.93 17.51 17.81 196,848 +0.05(+0.26%)
Feb 17, 2009 18.31 18.60 17.76 17.76 303,666 -1.20(-6.33%)
Feb 13, 2009 18.93 19.14 18.81 18.96 100,085 +0.13(+0.71%)
Feb 12, 2009 18.32 18.92 18.20 18.82 138,541 +0.09(+0.50%)
Feb 11, 2009 18.80 19.19 18.43 18.73 114,420 +0.04(+0.22%)
Feb 10, 2009 19.93 20.01 18.63 18.69 186,363 -1.17(-5.87%)
Feb 09, 2009 19.97 20.21 19.65 19.86 204,636 +0.08(+0.41%)
Feb 06, 2009 19.36 19.92 18.43 19.78 152,036 +0.52(+2.68%)
Feb 05, 2009 18.82 19.37 18.54 19.26 106,697 +0.46(+2.46%)
Feb 04, 2009 18.77 19.10 18.64 18.80 119,405 +0.13(+0.72%)
Feb 03, 2009 18.21 18.66 18.21 18.66 2,901,660 +0.30(+1.64%)
Feb 02, 2009 18.26 18.44 18.09 18.36 116,903 -0.22(-1.19%)
Jan 30, 2009 19.19 19.19 18.43 18.58 0 -0.23(-1.21%)
Jan 29, 2009 19.37 19.37 18.64 18.81 191,469 -0.69(-3.54%)
Jan 28, 2009 19.40 19.53 18.93 19.50 215,456 +0.60(+3.19%)
Jan 27, 2009 19.15 19.21 18.72 18.90 331,610 -0.15(-0.81%)
Jan 26, 2009 18.95 19.43 18.32 19.05 248,167 +0.36(+1.94%)
Jan 23, 2009 17.97 18.84 17.67 18.69 298,408 +0.44(+2.39%)
Jan 22, 2009 18.68 18.68 17.79 18.26 90,918 -0.39(-2.08%)
Jan 21, 2009 18.15 18.77 17.52 18.64 248,473 +0.84(+4.70%)
Jan 20, 2009 18.71 18.78 17.76 17.81 145,028 -1.10(-5.81%)
Jan 16, 2009 18.81 19.26 18.46 18.91 156,534 +0.25(+1.37%)
Jan 15, 2009 18.49 19.28 17.83 18.65 141,628 +0.15(+0.80%)
Jan 14, 2009 18.97 20.05 18.30 18.50 219,001 -0.86(-4.43%)
Jan 13, 2009 19.01 19.47 18.90 19.36 128,120 +0.32(+1.65%)
Jan 12, 2009 19.77 19.77 18.84 19.05 467,267 -0.84(-4.21%)
Jan 09, 2009 20.47 20.47 19.65 19.88 228,341 -0.54(-2.66%)
Jan 08, 2009 20.12 20.49 20.03 20.43 153,979 +0.24(+1.20%)
Jan 07, 2009 20.77 20.97 19.96 20.19 210,220 -0.62(-2.99%)
Jan 06, 2009 20.99 21.43 20.79 20.81 287,134 +0.13(+0.62%)
Jan 05, 2009 20.51 21.08 20.33 20.68 165,144 +0.11(+0.52%)
Jan 02, 2009 19.64 20.67 19.64 20.57 0 +0.96(+4.92%)
Jan 01, 2009 19.38 20.04 19.05 19.61 0 +0.00(+0.00%)
Dec 31, 2008 19.38 20.04 19.05 19.61 130,691 +0.29(+1.53%)
Dec 30, 2008 18.95 19.45 18.73 19.31 196,935 +0.53(+2.85%)
Dec 29, 2008 18.58 19.09 18.44 18.78 552,841 +0.07(+0.37%)
Dec 26, 2008 18.72 18.87 18.23 18.71 101,819 +0.20(+1.09%)
Dec 24, 2008 18.96 19.58 18.09 18.51 97,312 +0.05(+0.25%)
Dec 23, 2008 18.44 18.80 18.15 18.46 204,966 +0.03(+0.18%)
Dec 22, 2008 19.19 19.33 18.12 18.43 373,721 -0.87(-4.51%)
Dec 19, 2008 19.50 19.77 19.10 19.30 308,731 -0.31(-1.57%)
Dec 18, 2008 20.74 20.74 19.20 19.61 220,966 -1.05(-5.09%)
Dec 17, 2008 20.42 21.23 20.42 20.66 230,575 -0.33(-1.56%)
Dec 16, 2008 20.28 21.04 20.05 20.99 184,978 +0.87(+4.33%)
Dec 15, 2008 19.94 20.42 19.68 20.12 162,603 +0.27(+1.35%)
Dec 12, 2008 19.83 20.25 19.12 19.85 221,310 -0.25(-1.23%)
Dec 11, 2008 20.10 21.36 19.86 20.10 907,955 +0.08(+0.40%)
Dec 10, 2008 19.47 20.06 19.08 20.02 353,227 +0.93(+4.88%)
Dec 09, 2008 18.73 19.58 18.70 19.09 437,234 +0.17(+0.91%)
Dec 08, 2008 18.23 19.29 18.23 18.91 296,426 +0.82(+4.53%)
Dec 05, 2008 17.59 18.09 16.75 18.09 269,792 +0.35(+1.96%)
Dec 04, 2008 18.62 18.79 17.58 17.75 477,929 -1.08(-5.73%)
Dec 03, 2008 18.46 18.96 18.15 18.82 290,836 -0.22(-1.15%)
Dec 02, 2008 18.38 19.31 18.15 19.04 377,562 +0.78(+4.29%)
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.