Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.07 24.42 24.06 24.25 182,310 -0.16(-0.64%)
Nov 29, 2010 24.22 24.48 24.00 24.40 77,917 -0.04(-0.17%)
Nov 26, 2010 24.39 24.58 24.36 24.44 74,953 -0.28(-1.15%)
Nov 24, 2010 24.56 24.73 24.73 24.73 85,667 +0.36(+1.47%)
Nov 23, 2010 24.48 24.49 24.16 24.37 143,865 -0.58(-2.31%)
Nov 22, 2010 24.95 24.96 24.51 24.94 162,146 -0.14(-0.54%)
Nov 19, 2010 24.83 25.08 24.62 25.08 109,313 +0.16(+0.65%)
Nov 18, 2010 24.71 25.03 24.69 24.92 160,227 +0.49(+2.03%)
Nov 17, 2010 24.31 24.60 24.27 24.42 1,134,850 +0.04(+0.17%)
Nov 16, 2010 24.75 24.75 24.18 24.38 563,486 -0.66(-2.65%)
Nov 15, 2010 25.17 25.27 25.00 25.04 602,295 -0.05(-0.19%)
Nov 12, 2010 25.32 25.40 24.93 25.09 337,091 -0.41(-1.59%)
Nov 11, 2010 25.26 25.50 25.10 25.50 495,239 +0.15(+0.59%)
Nov 10, 2010 25.19 25.38 24.91 25.35 487,036 +0.20(+0.81%)
Nov 09, 2010 25.34 25.56 24.98 25.15 236,677 -0.11(-0.43%)
Nov 08, 2010 25.23 25.35 25.12 25.25 723,897 -0.07(-0.29%)
Nov 05, 2010 25.28 25.34 25.15 25.33 470,486 +0.09(+0.34%)
Nov 04, 2010 25.05 25.29 24.90 25.24 697,172 +0.71(+2.88%)
Nov 03, 2010 24.60 24.60 24.27 24.54 4,665,112 +0.05(+0.22%)
Nov 02, 2010 24.29 24.55 24.28 24.48 184,843 +0.46(+1.92%)
Nov 01, 2010 24.10 24.31 23.91 24.02 75,104 +0.01(+0.06%)
Oct 29, 2010 23.85 24.01 23.83 24.01 108,901 +0.14(+0.57%)
Oct 28, 2010 24.04 24.04 23.82 23.87 112,588 +0.09(+0.37%)
Oct 27, 2010 23.75 23.80 23.53 23.78 131,145 -0.16(-0.68%)
Oct 25, 2010 24.02 24.14 23.91 23.95 601,357 +0.14(+0.60%)
Oct 22, 2010 23.80 23.93 23.72 23.80 93,310 +0.07(+0.31%)
Oct 21, 2010 23.99 24.04 23.54 23.73 90,310 -0.14(-0.60%)
Oct 20, 2010 23.66 24.00 23.66 23.87 130,409 +0.28(+1.18%)
Oct 19, 2010 23.89 23.89 23.40 23.59 175,189 -0.63(-2.60%)
Oct 18, 2010 24.04 24.31 23.89 24.22 147,895 +0.14(+0.59%)
Oct 15, 2010 24.18 24.23 23.89 24.08 197,083 +0.05(+0.20%)
Oct 14, 2010 23.97 24.21 23.89 24.04 242,084 -0.01(-0.03%)
Oct 13, 2010 23.99 24.14 23.90 24.04 972,293 +0.28(+1.20%)
Oct 12, 2010 23.69 23.84 23.48 23.76 248,205 -0.06(-0.26%)
Oct 11, 2010 23.80 23.94 23.76 23.82 111,108 -0.04(-0.17%)
Oct 08, 2010 23.86 23.90 23.53 23.86 232,057 +0.24(+1.03%)
Oct 07, 2010 23.84 23.85 23.46 23.61 436,249 -0.11(-0.46%)
Oct 06, 2010 23.62 23.81 23.61 23.72 448,944 +0.13(+0.55%)
Oct 05, 2010 23.34 23.66 23.27 23.59 494,106 +0.50(+2.17%)
Oct 04, 2010 23.26 23.29 22.93 23.09 588,755 -0.26(-1.13%)
Oct 01, 2010 23.36 23.38 23.15 23.36 139,374 +0.41(+1.77%)
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%)
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.