Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.99 17.57 16.70 17.19 149,054 +0.26(+1.53%)
Dec 30, 2008 16.61 17.06 16.42 16.93 224,605 +0.47(+2.85%)
Dec 29, 2008 16.29 16.74 16.16 16.47 630,518 +0.06(+0.37%)
Dec 26, 2008 16.41 16.55 15.99 16.41 116,125 +0.18(+1.09%)
Dec 24, 2008 16.62 17.17 15.87 16.23 110,985 +0.04(+0.25%)
Dec 23, 2008 16.17 16.48 15.92 16.19 233,764 +0.03(+0.18%)
Dec 22, 2008 16.82 16.95 15.89 16.16 426,231 -0.54(-3.22%)
Dec 19, 2008 16.87 17.10 16.52 16.70 356,880 -0.27(-1.57%)
Dec 18, 2008 17.94 17.94 16.61 16.96 255,428 -0.91(-5.09%)
Dec 17, 2008 17.66 18.37 17.66 17.87 266,534 -0.28(-1.56%)
Dec 16, 2008 17.54 18.20 17.35 18.16 213,827 +0.75(+4.33%)
Dec 15, 2008 17.25 17.66 17.02 17.40 187,962 +0.23(+1.35%)
Dec 12, 2008 17.15 17.52 16.54 17.17 255,825 -0.21(-1.23%)
Dec 11, 2008 17.39 18.48 17.18 17.39 1,049,558 +0.07(+0.40%)
Dec 10, 2008 16.84 17.36 16.51 17.32 408,316 +0.81(+4.88%)
Dec 09, 2008 16.20 16.93 16.17 16.51 505,424 +0.15(+0.91%)
Dec 08, 2008 15.77 16.68 15.77 16.36 342,656 +0.71(+4.53%)
Dec 05, 2008 15.22 15.65 14.49 15.65 311,868 +0.30(+1.96%)
Dec 04, 2008 16.11 16.26 15.21 15.35 552,466 -0.93(-5.73%)
Dec 03, 2008 15.97 16.40 15.71 16.29 336,195 -0.19(-1.15%)
Dec 02, 2008 15.90 16.70 15.70 16.48 436,446 +0.68(+4.29%)
Dec 01, 2008 17.27 17.94 15.80 15.80 333,637 -1.85(-10.48%)
Nov 28, 2008 18.26 18.55 17.29 17.65 171,008 -0.15(-0.85%)
Nov 26, 2008 16.59 18.09 16.54 17.80 684,768 +0.75(+4.42%)
Nov 25, 2008 16.96 17.47 16.57 17.04 452,599 +0.29(+1.71%)
Nov 24, 2008 15.93 17.31 15.77 16.76 298,995 +1.19(+7.62%)
Nov 21, 2008 14.56 15.70 14.35 15.57 425,346 +1.42(+10.07%)
Nov 20, 2008 15.34 15.83 13.95 14.15 279,259 -1.51(-9.62%)
Nov 19, 2008 16.45 16.79 15.65 15.65 128,210 -0.97(-5.86%)
Nov 18, 2008 16.49 17.03 15.94 16.63 166,839 +0.14(+0.87%)
Nov 17, 2008 16.37 17.06 16.09 16.48 173,738 +0.09(+0.54%)
Nov 14, 2008 16.76 17.46 16.29 16.40 146,257 -0.77(-4.46%)
Nov 13, 2008 15.50 17.16 14.86 17.16 392,858 +1.44(+9.18%)
Nov 12, 2008 16.81 16.81 15.49 15.72 135,825 -1.28(-7.51%)
Nov 11, 2008 16.82 17.47 16.63 16.99 193,889 -0.74(-4.18%)
Nov 10, 2008 17.97 18.46 17.21 17.73 132,029 +0.10(+0.57%)
Nov 07, 2008 16.93 17.69 16.89 17.63 98,174 +1.08(+6.55%)
Nov 06, 2008 17.65 18.05 16.52 16.55 216,290 -1.42(-7.91%)
Nov 05, 2008 18.62 18.84 17.76 17.97 112,599 -1.07(-5.63%)
Nov 04, 2008 18.28 19.04 18.20 19.04 156,208 +1.49(+8.47%)
Nov 03, 2008 17.64 17.97 17.34 17.56 86,888 -0.41(-2.28%)
Oct 31, 2008 17.45 18.52 17.13 17.97 145,923 +0.24(+1.37%)
Oct 30, 2008 17.33 17.84 16.87 17.72 227,536 +0.58(+3.38%)
Oct 29, 2008 16.70 17.82 16.53 17.14 213,492 +0.78(+4.78%)
Oct 28, 2008 14.95 16.56 14.51 16.36 285,022 +2.04(+14.25%)
Oct 27, 2008 14.88 15.40 14.24 14.32 136,151 -0.97(-6.37%)
Oct 24, 2008 14.93 15.68 14.49 15.29 319,339 -0.78(-4.83%)
Oct 23, 2008 15.29 16.23 14.97 16.07 288,529 +0.83(+5.44%)
Oct 22, 2008 16.38 16.57 14.84 15.24 184,967 -1.70(-10.06%)
Oct 21, 2008 17.56 17.56 16.75 16.95 376,359 -0.79(-4.48%)
Oct 20, 2008 16.17 17.83 16.17 17.74 185,186 +1.68(+10.46%)
Oct 17, 2008 15.68 17.06 15.13 16.06 299,223 +0.24(+1.51%)
Oct 16, 2008 15.10 15.93 14.23 15.82 317,385 +0.74(+4.88%)
Oct 15, 2008 17.19 17.19 15.07 15.08 222,068 -2.28(-13.15%)
Oct 14, 2008 19.71 20.77 16.81 17.37 427,019 +0.05(+0.30%)
Oct 13, 2008 15.31 17.32 15.31 17.32 246,157 +2.31(+15.42%)
Oct 10, 2008 14.49 15.72 13.62 15.00 541,007 -0.99(-6.16%)
Oct 09, 2008 17.64 18.08 15.72 15.99 845,713 -1.61(-9.16%)
Oct 08, 2008 17.31 18.44 16.05 17.60 952,493 +0.02(+0.11%)
Oct 07, 2008 17.97 19.35 17.58 17.58 409,668 -0.98(-5.26%)
Oct 06, 2008 19.10 19.10 17.22 18.56 1,052,456 -1.01(-5.16%)
Oct 03, 2008 19.90 20.89 19.56 19.57 0 -0.25(-1.26%)
Oct 02, 2008 21.04 21.04 19.79 19.82 318,449 -1.39(-6.56%)
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.