Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.03 -0.90 (-2.20%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.34 24.34 23.95 24.02 239,760 -0.31(-1.27%)
Apr 29, 2010 24.35 24.53 24.23 24.33 204,915 +0.03(+0.11%)
Apr 28, 2010 24.27 24.41 24.05 24.30 169,855 +0.22(+0.92%)
Apr 27, 2010 24.57 24.79 24.06 24.08 259,259 -0.70(-2.81%)
Apr 26, 2010 25.03 25.03 24.77 24.78 383,195 -0.17(-0.67%)
Apr 23, 2010 24.48 24.99 24.43 24.94 201,535 +0.37(+1.50%)
Apr 22, 2010 24.45 24.59 24.19 24.57 175,905 -0.02(-0.08%)
Apr 21, 2010 24.78 24.80 24.46 24.59 143,555 -0.14(-0.57%)
Apr 20, 2010 24.47 24.86 24.46 24.74 212,579 +0.45(+1.85%)
Apr 19, 2010 24.13 24.33 23.89 24.29 257,258 -0.07(-0.28%)
Apr 16, 2010 24.75 24.75 24.17 24.35 147,032 -0.48(-1.94%)
Apr 15, 2010 24.74 24.90 24.72 24.84 138,601 +0.03(+0.14%)
Apr 14, 2010 24.72 24.84 24.59 24.80 169,549 +0.21(+0.84%)
Apr 13, 2010 24.67 24.72 24.35 24.59 183,833 -0.07(-0.29%)
Apr 12, 2010 24.71 24.80 24.65 24.67 229,511 -0.03(-0.12%)
Apr 09, 2010 24.56 24.72 24.52 24.70 88,462 +0.30(+1.24%)
Apr 08, 2010 24.04 24.43 23.92 24.39 119,082 +0.14(+0.58%)
Apr 07, 2010 24.37 24.49 24.12 24.25 194,464 -0.24(-0.98%)
Apr 06, 2010 24.47 24.60 24.37 24.49 202,498 -0.05(-0.19%)
Apr 05, 2010 24.23 24.55 24.17 24.54 155,255 +0.36(+1.47%)
Apr 01, 2010 23.98 24.19 24.19 24.19 219,649 +0.50(+2.09%)
Mar 31, 2010 23.55 23.78 23.12 23.69 146,602 +0.15(+0.63%)
Mar 30, 2010 23.49 23.62 23.45 23.54 123,776 +0.05(+0.20%)
Mar 29, 2010 23.29 23.56 23.27 23.50 86,169 +0.27(+1.18%)
Mar 26, 2010 23.13 23.30 23.02 23.22 105,309 +0.13(+0.58%)
Mar 25, 2010 23.56 23.59 23.07 23.09 142,394 -0.31(-1.32%)
Mar 24, 2010 23.44 23.56 23.36 23.40 83,857 -0.29(-1.24%)
Mar 23, 2010 23.61 23.69 23.45 23.69 94,722 +0.14(+0.60%)
Mar 22, 2010 23.29 23.60 23.19 23.55 87,444 -0.05(-0.23%)
Mar 19, 2010 23.98 23.98 23.42 23.60 157,626 -0.32(-1.34%)
Mar 18, 2010 24.13 24.15 23.77 23.92 124,752 -0.15(-0.64%)
Mar 17, 2010 23.98 24.22 23.88 24.08 157,329 +0.18(+0.76%)
Mar 16, 2010 23.73 23.90 23.60 23.90 165,206 +0.25(+1.07%)
Mar 15, 2010 23.50 23.65 23.46 23.64 103,532 -0.19(-0.79%)
Mar 12, 2010 23.94 24.03 23.77 23.83 202,999 -0.02(-0.08%)
Mar 11, 2010 23.79 23.85 23.71 23.85 128,375 +0.04(+0.17%)
Mar 10, 2010 23.64 23.86 23.58 23.81 208,574 +0.15(+0.65%)
Mar 09, 2010 23.40 23.77 23.39 23.66 246,690 +0.03(+0.11%)
Mar 08, 2010 23.68 23.72 23.47 23.63 203,260 +0.02(+0.09%)
Mar 05, 2010 23.38 23.63 23.23 23.61 189,104 +0.43(+1.85%)
Mar 04, 2010 23.32 23.33 23.03 23.18 103,931 -0.09(-0.40%)
Mar 03, 2010 23.26 23.44 23.20 23.27 127,932 +0.15(+0.67%)
Mar 02, 2010 23.10 23.22 22.99 23.12 174,194 +0.22(+0.97%)
Mar 01, 2010 22.76 22.95 22.76 22.90 166,045 +0.21(+0.95%)
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%)
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.