Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.24 -0.15 (-0.36%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.13 23.16 22.62 22.85 246,590 -0.14(-0.61%)
Sep 29, 2009 23.03 23.11 22.83 22.99 163,595 -0.15(-0.63%)
Sep 28, 2009 22.72 23.15 22.67 23.14 164,681 +0.36(+1.59%)
Sep 25, 2009 22.73 23.01 22.58 22.78 244,470 +0.01(+0.03%)
Sep 24, 2009 23.12 23.27 22.60 22.77 217,709 -0.36(-1.56%)
Sep 23, 2009 23.64 23.66 23.10 23.13 147,699 -0.46(-1.94%)
Sep 22, 2009 23.54 23.67 23.38 23.59 183,751 +0.40(+1.75%)
Sep 21, 2009 23.08 23.26 22.79 23.19 108,983 -0.25(-1.06%)
Sep 18, 2009 23.59 23.59 23.27 23.44 114,772 +0.01(+0.06%)
Sep 17, 2009 23.60 23.72 23.33 23.42 157,544 +0.08(+0.34%)
Sep 16, 2009 23.48 23.68 23.25 23.34 295,186 +0.16(+0.70%)
Sep 15, 2009 23.06 23.20 22.83 23.18 128,703 +0.24(+1.06%)
Sep 14, 2009 22.70 22.99 22.50 22.94 231,732 +0.03(+0.11%)
Sep 11, 2009 22.91 23.12 22.70 22.91 240,791 +0.11(+0.50%)
Sep 10, 2009 22.61 22.87 22.42 22.80 245,299 +0.36(+1.58%)
Sep 09, 2009 22.48 22.68 22.31 22.44 155,337 +0.08(+0.38%)
Sep 08, 2009 22.19 22.42 22.19 22.36 138,283 +0.65(+2.98%)
Sep 04, 2009 21.47 21.81 21.40 21.71 59,002 +0.27(+1.25%)
Sep 03, 2009 21.44 21.54 21.28 21.45 84,256 +0.11(+0.53%)
Sep 02, 2009 21.15 21.48 21.15 21.33 229,975 +0.09(+0.41%)
Sep 01, 2009 21.48 21.83 21.23 21.24 148,791 -0.42(-1.95%)
Aug 31, 2009 21.71 21.74 21.49 21.67 125,203 -0.38(-1.73%)
Aug 28, 2009 22.25 22.30 21.89 22.05 126,196 -0.06(-0.27%)
Aug 27, 2009 21.95 22.19 21.57 22.11 114,333 +0.08(+0.37%)
Aug 26, 2009 22.03 22.12 21.78 22.03 152,174 -0.09(-0.42%)
Aug 25, 2009 22.34 22.49 22.01 22.12 133,007 -0.11(-0.51%)
Aug 24, 2009 22.36 22.44 22.18 22.24 307,719 +0.09(+0.39%)
Aug 21, 2009 21.77 22.18 21.75 22.15 212,218 +0.68(+3.18%)
Aug 20, 2009 21.41 21.55 21.36 21.47 215,565 +0.14(+0.66%)
Aug 19, 2009 20.83 21.49 20.69 21.32 171,466 +0.31(+1.47%)
Aug 18, 2009 20.74 21.05 20.70 21.02 148,546 +0.32(+1.55%)
Aug 17, 2009 20.83 20.94 20.55 20.69 238,374 -0.68(-3.17%)
Aug 14, 2009 21.63 21.67 21.16 21.37 110,739 -0.19(-0.87%)
Aug 13, 2009 21.49 21.61 21.31 21.56 278,054 +0.16(+0.75%)
Aug 12, 2009 21.13 21.57 21.13 21.40 131,141 +0.25(+1.17%)
Aug 11, 2009 21.37 21.37 21.04 21.15 126,184 -0.26(-1.22%)
Aug 10, 2009 21.45 21.54 21.24 21.41 230,761 -0.07(-0.34%)
Aug 07, 2009 21.73 21.73 21.38 21.49 140,035 +0.00(+0.01%)
Aug 06, 2009 21.77 21.77 21.30 21.48 163,285 -0.22(-1.00%)
Aug 05, 2009 21.92 21.92 21.44 21.70 147,826 -0.22(-1.01%)
Aug 04, 2009 21.92 22.01 21.67 21.92 213,226 -0.05(-0.24%)
Aug 03, 2009 21.46 22.10 21.46 21.97 215,979 +0.60(+2.79%)
Jul 31, 2009 21.18 21.53 21.01 21.38 128,679 +0.04(+0.19%)
Jul 30, 2009 21.27 21.53 21.21 21.34 154,992 +0.27(+1.27%)
Jul 29, 2009 21.34 21.41 20.83 21.07 222,887 -0.47(-2.18%)
Jul 28, 2009 21.58 21.67 21.13 21.54 156,130 -0.34(-1.53%)
Jul 27, 2009 21.80 21.93 21.59 21.87 127,712 +0.11(+0.52%)
Jul 24, 2009 21.61 21.77 21.45 21.76 119,410 +0.13(+0.62%)
Jul 23, 2009 21.04 21.67 21.04 21.63 159,915 +0.62(+2.93%)
Jul 22, 2009 21.02 21.28 20.93 21.01 170,954 -0.21(-1.01%)
Jul 21, 2009 21.39 21.44 20.84 21.22 331,092 +0.15(+0.73%)
Jul 20, 2009 21.02 21.14 20.73 21.07 127,363 +0.40(+1.95%)
Jul 17, 2009 20.55 20.76 20.38 20.67 98,539 +0.17(+0.82%)
Jul 16, 2009 20.35 20.63 20.21 20.50 130,697 +0.13(+0.63%)
Jul 15, 2009 20.12 20.38 20.04 20.37 156,024 +0.76(+3.86%)
Jul 14, 2009 19.51 19.67 19.38 19.62 120,683 +0.25(+1.28%)
Jul 13, 2009 18.89 19.37 18.89 19.37 108,965 +0.28(+1.47%)
Jul 10, 2009 19.00 19.09 18.80 19.09 225,274 -0.13(-0.69%)
Jul 09, 2009 19.18 19.40 19.02 19.22 152,630 +0.28(+1.48%)
Jul 08, 2009 19.01 19.27 18.55 18.94 381,979 -0.14(-0.74%)
Jul 07, 2009 19.50 19.55 19.03 19.08 91,840 -0.52(-2.67%)
Jul 06, 2009 19.31 19.60 19.12 19.60 212,759 -0.34(-1.71%)
Jul 02, 2009 20.27 20.43 19.90 19.94 155,183 -0.64(-3.12%)
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.