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 (%)
Feb 26, 2010 22.68 22.75 22.44 22.68 144,911 +0.07(+0.30%)
Feb 25, 2010 22.30 22.62 22.12 22.62 190,336 -0.12(-0.54%)
Feb 24, 2010 22.60 22.83 22.54 22.74 102,421 +0.21(+0.93%)
Feb 23, 2010 22.95 22.97 22.38 22.53 358,883 -0.50(-2.18%)
Feb 22, 2010 23.27 23.35 22.97 23.03 83,178 -0.18(-0.78%)
Feb 19, 2010 23.01 23.25 22.93 23.21 80,436 -0.01(-0.03%)
Feb 18, 2010 23.07 23.29 22.95 23.22 112,629 +0.17(+0.73%)
Feb 17, 2010 23.22 23.22 22.96 23.05 118,294 -0.09(-0.41%)
Feb 16, 2010 22.75 23.21 22.73 23.15 139,613 +0.56(+2.49%)
Feb 12, 2010 22.42 22.58 22.58 22.58 140,265 -0.12(-0.53%)
Feb 11, 2010 22.24 22.70 22.16 22.70 146,887 +0.52(+2.33%)
Feb 10, 2010 22.25 22.32 21.94 22.19 657,054 -0.09(-0.39%)
Feb 09, 2010 22.05 22.52 21.97 22.28 943,754 +0.42(+1.93%)
Feb 08, 2010 21.86 22.19 21.77 21.85 162,009 -0.10(-0.46%)
Feb 05, 2010 21.97 22.14 21.39 21.95 668,740 -0.14(-0.64%)
Feb 04, 2010 22.83 22.86 22.10 22.10 415,387 -1.00(-4.32%)
Feb 03, 2010 23.08 23.31 22.98 23.09 149,650 -0.10(-0.43%)
Feb 02, 2010 23.03 23.28 22.85 23.19 284,517 +0.28(+1.23%)
Feb 01, 2010 22.60 22.98 22.55 22.91 705,200 +0.52(+2.30%)
Jan 29, 2010 23.03 23.11 22.30 22.40 333,531 -0.47(-2.04%)
Jan 28, 2010 23.21 23.23 22.56 22.86 465,762 -0.17(-0.74%)
Jan 27, 2010 23.17 23.21 22.73 23.03 380,640 -0.10(-0.43%)
Jan 26, 2010 23.07 23.44 23.02 23.13 268,546 -0.19(-0.80%)
Jan 25, 2010 23.42 23.54 23.25 23.32 302,456 +0.14(+0.61%)
Jan 22, 2010 23.58 23.66 23.02 23.18 317,846 -0.56(-2.34%)
Jan 21, 2010 24.37 24.39 23.72 23.74 242,721 -0.62(-2.53%)
Jan 20, 2010 24.49 24.50 24.14 24.35 238,211 -0.42(-1.70%)
Jan 19, 2010 24.57 24.87 24.48 24.78 277,523 +0.12(+0.49%)
Jan 15, 2010 24.78 24.66 24.66 24.66 294,855 -0.18(-0.73%)
Jan 14, 2010 24.86 24.88 24.67 24.84 342,251 +0.02(+0.08%)
Jan 13, 2010 24.86 24.89 24.52 24.82 743,112 -0.01(-0.03%)
Jan 12, 2010 24.92 24.92 24.65 24.82 921,668 -0.38(-1.52%)
Jan 11, 2010 25.24 25.35 25.02 25.20 379,542 +0.19(+0.75%)
Jan 08, 2010 24.89 25.02 24.74 25.02 160,176 +0.09(+0.38%)
Jan 07, 2010 24.96 25.00 24.68 24.92 278,126 -0.07(-0.29%)
Jan 06, 2010 24.74 25.02 24.72 25.00 362,831 +0.21(+0.87%)
Jan 05, 2010 24.73 24.79 24.60 24.78 273,754 +0.13(+0.54%)
Jan 04, 2010 24.32 24.65 24.17 24.65 206,613 +0.74(+3.08%)
Dec 31, 2009 24.15 23.91 23.91 23.91 331,712 -0.13(-0.53%)
Dec 30, 2009 23.95 24.07 23.87 24.04 173,012 -0.07(-0.27%)
Dec 29, 2009 24.28 24.33 24.08 24.10 155,789 -0.06(-0.25%)
Dec 28, 2009 24.26 24.28 24.12 24.17 249,768 +0.06(+0.25%)
Dec 24, 2009 23.92 24.12 23.92 24.11 100,690 +0.15(+0.62%)
Dec 23, 2009 23.80 24.17 23.78 23.96 173,399 +0.25(+1.05%)
Dec 22, 2009 23.49 23.81 23.49 23.71 232,259 +0.19(+0.80%)
Dec 21, 2009 23.45 23.77 23.45 23.52 222,539 -0.05(-0.23%)
Dec 18, 2009 23.71 23.84 23.46 23.58 337,816 -0.04(-0.17%)
Dec 17, 2009 23.80 23.80 23.55 23.62 137,204 -0.40(-1.65%)
Dec 16, 2009 23.80 24.17 23.80 24.01 363,494 +0.25(+1.06%)
Dec 15, 2009 23.71 23.92 23.67 23.76 246,695 -0.08(-0.33%)
Dec 14, 2009 23.82 23.89 23.79 23.84 296,286 +0.18(+0.77%)
Dec 11, 2009 23.64 23.78 23.52 23.66 233,495 +0.04(+0.17%)
Dec 10, 2009 23.74 23.75 23.50 23.62 234,715 +0.06(+0.26%)
Dec 09, 2009 23.56 23.64 23.20 23.56 319,303 +0.04(+0.17%)
Dec 08, 2009 23.88 23.88 23.32 23.52 393,663 -0.50(-2.07%)
Dec 07, 2009 24.03 24.25 23.90 24.01 162,849 -0.07(-0.31%)
Dec 04, 2009 24.61 24.69 23.90 24.09 324,452 -0.11(-0.47%)
Dec 03, 2009 24.53 24.60 24.17 24.20 258,160 -0.30(-1.23%)
Dec 02, 2009 24.66 24.73 24.43 24.50 183,377 -0.13(-0.54%)
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.