Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.99 20.20 19.75 19.83 128,557 -0.06(-0.31%)
Jun 29, 2010 20.38 20.38 19.81 19.89 201,320 -0.96(-4.62%)
Jun 25, 2010 20.85 21.04 20.63 20.85 234,301 -0.03(-0.13%)
Jun 24, 2010 21.15 21.28 20.79 20.88 159,452 -0.43(-2.00%)
Jun 23, 2010 21.42 21.48 21.22 21.30 538,802 -0.08(-0.38%)
Jun 22, 2010 21.87 21.96 21.38 21.38 136,267 -0.59(-2.68%)
Jun 21, 2010 22.37 22.39 21.84 21.97 175,692 -0.04(-0.18%)
Jun 18, 2010 22.01 22.07 21.78 22.01 309,010 +0.04(+0.19%)
Jun 17, 2010 22.11 22.11 21.76 21.97 296,732 -0.00(-0.00%)
Jun 16, 2010 21.79 22.06 21.61 21.97 165,463 +0.05(+0.24%)
Jun 15, 2010 21.66 21.95 21.50 21.92 68,191 +0.57(+2.67%)
Jun 14, 2010 21.55 21.79 21.31 21.35 293,266 -0.13(-0.59%)
Jun 11, 2010 21.18 21.48 21.01 21.48 146,524 +0.17(+0.82%)
Jun 10, 2010 20.88 21.33 20.80 21.30 214,534 +0.96(+4.71%)
Jun 09, 2010 20.81 21.12 20.27 20.35 241,417 -0.36(-1.75%)
Jun 08, 2010 20.39 20.75 20.18 20.71 215,398 +0.27(+1.34%)
Jun 07, 2010 20.80 20.94 20.42 20.43 176,098 -0.22(-1.07%)
Jun 04, 2010 20.65 21.31 20.51 20.65 183,713 -0.90(-4.20%)
Jun 03, 2010 21.32 21.57 21.08 21.56 641,602 +0.34(+1.58%)
Jun 02, 2010 20.53 21.22 20.47 21.22 303,615 +0.85(+4.18%)
Jun 01, 2010 21.18 21.18 20.37 20.37 951,396 -0.81(-3.83%)
May 28, 2010 21.18 21.73 21.15 21.18 130,467 -0.48(-2.23%)
May 27, 2010 21.20 21.67 21.06 21.67 125,053 +1.13(+5.48%)
May 26, 2010 20.88 20.97 20.45 20.54 245,183 -0.07(-0.33%)
May 25, 2010 19.88 20.62 19.87 20.61 297,902 +0.03(+0.13%)
May 24, 2010 20.77 21.06 20.56 20.58 155,651 -0.44(-2.10%)
May 21, 2010 20.45 21.10 19.33 21.02 592,484 +0.25(+1.19%)
May 20, 2010 20.77 21.24 20.71 20.77 289,743 -0.83(-3.85%)
May 19, 2010 21.59 21.93 21.27 21.61 282,417 -0.18(-0.83%)
May 18, 2010 22.47 22.54 21.69 21.79 119,011 -0.24(-1.09%)
May 17, 2010 22.13 22.41 21.56 22.03 290,817 -0.17(-0.76%)
May 14, 2010 22.20 22.58 21.96 22.20 305,494 -0.56(-2.44%)
May 13, 2010 23.00 23.07 22.73 22.75 295,635 -0.27(-1.16%)
May 12, 2010 22.81 23.07 22.79 23.02 587,736 +0.30(+1.32%)
May 11, 2010 22.99 23.11 22.71 22.72 479,990 -0.10(-0.46%)
May 10, 2010 22.70 22.88 22.66 22.83 549,902 +0.91(+4.16%)
May 07, 2010 22.24 22.36 21.52 21.91 494,012 +0.09(+0.43%)
May 06, 2010 22.91 23.01 0.0001 21.82 840,204 -1.00(-4.38%)
May 05, 2010 23.03 23.35 22.82 22.82 245,698 -0.56(-2.38%)
May 04, 2010 23.80 23.80 23.20 23.38 323,714 -0.78(-3.25%)
May 03, 2010 24.19 24.31 23.84 24.16 547,031 +0.14(+0.59%)
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%)
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.