Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 19.96 20.73 18.26 18.26 288,623 -2.14(-10.48%)
Nov 28, 2008 21.11 21.44 19.98 20.40 147,936 -0.17(-0.85%)
Nov 26, 2008 19.18 20.91 19.12 20.57 592,381 +0.87(+4.42%)
Nov 25, 2008 19.60 20.19 19.16 19.70 391,536 +0.33(+1.71%)
Nov 24, 2008 18.41 20.01 18.23 19.37 258,656 +1.37(+7.62%)
Nov 21, 2008 16.83 18.15 16.59 18.00 367,960 +1.65(+10.07%)
Nov 20, 2008 17.73 18.30 16.13 16.35 241,582 -1.74(-9.62%)
Nov 19, 2008 19.02 19.41 18.09 18.09 110,912 -1.13(-5.86%)
Nov 18, 2008 19.07 19.69 18.43 19.22 144,329 +0.17(+0.87%)
Nov 17, 2008 18.93 19.72 18.60 19.05 150,298 +0.10(+0.54%)
Nov 14, 2008 19.37 20.19 18.83 18.95 126,525 -0.88(-4.46%)
Nov 13, 2008 17.92 19.84 17.18 19.84 339,854 +1.67(+9.18%)
Nov 12, 2008 19.43 19.43 17.91 18.17 117,500 -1.47(-7.51%)
Nov 11, 2008 19.44 20.19 19.23 19.64 167,730 -0.86(-4.18%)
Nov 10, 2008 20.77 21.34 19.90 20.50 114,216 +0.12(+0.57%)
Nov 07, 2008 19.57 20.45 19.53 20.38 84,929 +1.25(+6.55%)
Nov 06, 2008 20.41 20.87 19.10 19.13 187,109 -1.64(-7.91%)
Nov 05, 2008 21.53 21.78 20.53 20.77 97,408 -1.24(-5.63%)
Nov 04, 2008 21.13 22.01 21.04 22.01 135,133 +1.72(+8.47%)
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.