Global Energy Ishares ETF (NY: IXC )

25.26 USD +0.42 (+1.69%)
Official Closing Price Updated: 4:31 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 123.81 126.34 122.45 125.33 53,024 -0.02(-0.02%)
Jan 30, 2008 125.42 128.03 124.50 125.35 34,700 -0.60(-0.48%)
Jan 29, 2008 125.16 126.23 124.58 125.95 21,100 +0.95(+0.76%)
Jan 28, 2008 122.36 125.25 121.97 125.00 80,500 +1.37(+1.11%)
Jan 25, 2008 128.90 128.90 123.06 123.63 29,850 -1.28(-1.02%)
Jan 24, 2008 122.03 125.48 121.83 124.90 61,900 +4.64(+3.85%)
Jan 23, 2008 116.46 120.82 113.45 120.27 289,593 -1.73(-1.42%)
Jan 22, 2008 116.30 122.65 115.34 122.00 232,853 -3.43(-2.73%)
Jan 21, 2008 126.07 127.20 122.60 125.43 0 +0.00(+0.00%)
Jan 18, 2008 126.07 127.20 122.60 125.43 55,120 +0.77(+0.62%)
Jan 17, 2008 130.05 130.75 124.37 124.66 160,355 -4.23(-3.28%)
Jan 16, 2008 132.39 132.68 128.39 128.89 322,800 -4.83(-3.61%)
Jan 15, 2008 137.19 137.19 133.33 133.72 72,300 -4.39(-3.18%)
Jan 14, 2008 137.86 138.50 137.30 138.11 45,200 +1.03(+0.75%)
Jan 11, 2008 138.20 138.29 136.41 137.08 89,000 -2.04(-1.47%)
Jan 10, 2008 139.07 139.52 137.17 139.12 58,725 -0.86(-0.61%)
Jan 09, 2008 137.86 140.17 137.86 139.98 18,500 +1.61(+1.16%)
Jan 08, 2008 141.33 141.76 138.37 138.37 17,700 -2.14(-1.52%)
Jan 07, 2008 142.15 142.56 139.62 140.51 49,500 -0.29(-0.20%)
Jan 04, 2008 143.96 143.96 140.62 140.80 24,500 -3.17(-2.20%)
Jan 03, 2008 143.96 144.68 143.62 143.97 22,300 +1.44(+1.01%)
Jan 02, 2008 142.49 143.51 142.00 142.53 27,800 +0.65(+0.46%)
Jan 01, 2008 142.67 143.22 141.38 141.88 0 +0.00(+0.00%)
Dec 31, 2007 142.67 143.22 141.38 141.88 22,019 -1.02(-0.71%)
Dec 28, 2007 142.61 143.37 142.40 142.90 35,400 +1.20(+0.85%)
Dec 27, 2007 142.10 142.82 141.66 141.70 29,800 -0.60(-0.42%)
Dec 26, 2007 141.40 142.64 141.09 142.30 22,300 +1.47(+1.04%)
Dec 24, 2007 144.62 144.62 140.10 140.83 34,400 -2.22(-1.55%)
Dec 21, 2007 138.79 143.05 138.79 143.05 32,200 +2.85(+2.03%)
Dec 20, 2007 141.35 141.35 139.26 140.20 15,900 +1.39(+1.00%)
Dec 19, 2007 137.09 139.69 137.09 138.81 72,300 +1.17(+0.85%)
Dec 18, 2007 138.06 138.99 135.85 137.64 269,600 +0.93(+0.68%)
Dec 17, 2007 138.88 138.88 136.62 136.71 181,300 -2.98(-2.13%)
Dec 14, 2007 143.54 143.54 139.69 139.69 63,200 -2.75(-1.93%)
Dec 13, 2007 141.94 142.44 140.64 142.44 19,300 -0.23(-0.16%)
Dec 12, 2007 142.66 143.16 141.10 142.67 46,900 +3.81(+2.74%)
Dec 11, 2007 142.40 142.69 138.59 138.86 43,800 -2.75(-1.94%)
Dec 10, 2007 141.38 142.18 141.17 141.61 15,300 +0.38(+0.27%)
Dec 07, 2007 141.20 141.99 140.66 141.23 44,400 -0.75(-0.53%)
Dec 06, 2007 139.35 142.08 139.35 141.98 55,300 +2.87(+2.06%)
Dec 05, 2007 138.13 139.50 138.13 139.11 23,200 +2.91(+2.14%)
Dec 04, 2007 136.07 136.77 136.01 136.20 13,800 -0.68(-0.50%)
Dec 03, 2007 138.62 138.62 136.04 136.88 26,867 -0.47(-0.34%)
Nov 30, 2007 137.04 137.84 136.18 137.35 32,100 +0.69(+0.50%)
Nov 29, 2007 137.57 137.57 135.43 136.66 14,472 +0.32(+0.23%)
Nov 28, 2007 136.50 136.58 134.31 136.34 17,414 +2.27(+1.70%)
Nov 27, 2007 134.94 134.94 131.96 134.07 228,900 -0.53(-0.39%)
Nov 26, 2007 136.00 138.87 134.44 134.60 197,775 -2.85(-2.07%)
Nov 23, 2007 135.39 137.94 135.39 137.45 8,503 +1.53(+1.13%)
Nov 21, 2007 138.60 138.60 135.92 135.92 38,793 -2.30(-1.66%)
Nov 20, 2007 133.00 138.59 133.00 138.22 26,109 +4.23(+3.16%)
Nov 19, 2007 136.37 136.39 133.61 133.99 19,200 -2.38(-1.75%)
Nov 16, 2007 136.18 136.88 135.00 136.37 19,204 +2.32(+1.73%)
Nov 15, 2007 138.55 138.55 132.92 134.05 31,739 -3.35(-2.44%)
Nov 14, 2007 138.90 139.64 136.70 137.40 45,000 -0.10(-0.07%)
Nov 13, 2007 134.68 137.50 134.19 137.50 45,966 +2.49(+1.84%)
Nov 12, 2007 139.50 139.50 134.65 135.01 43,560 -6.08(-4.31%)
Nov 09, 2007 143.13 143.80 140.46 141.09 41,100 -2.72(-1.89%)
Nov 08, 2007 143.97 145.00 141.42 143.81 27,514 +1.78(+1.25%)
Nov 07, 2007 145.17 146.24 141.72 142.03 47,300 -3.04(-2.10%)
Nov 06, 2007 142.99 145.07 142.99 145.07 18,400 +3.54(+2.50%)
Nov 05, 2007 140.74 142.12 140.20 141.53 37,900 -1.20(-0.84%)
Nov 02, 2007 141.89 142.97 140.66 142.73 26,200 +1.80(+1.28%)
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.