Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.21 29.65 29.18 29.50 154,584 +0.52(+1.81%)
Jun 27, 2008 28.92 29.10 28.81 28.97 109,607 +0.41(+1.43%)
Jun 26, 2008 29.43 29.48 28.41 28.56 197,471 -0.47(-1.60%)
Jun 25, 2008 29.06 29.25 28.51 29.03 414,002 +0.10(+0.34%)
Jun 24, 2008 29.12 29.24 28.92 28.93 108,650 -0.35(-1.21%)
Jun 23, 2008 28.52 29.28 28.52 29.28 201,672 +0.60(+2.10%)
Jun 20, 2008 29.12 29.20 28.63 28.68 154,005 -0.40(-1.39%)
Jun 19, 2008 29.75 29.80 29.05 29.09 268,719 -0.48(-1.61%)
Jun 18, 2008 29.60 29.66 29.33 29.56 212,966 -0.20(-0.69%)
Jun 17, 2008 29.33 29.80 29.33 29.77 600,475 +0.46(+1.56%)
Jun 16, 2008 29.47 29.49 29.29 29.31 104,760 +0.14(+0.49%)
Jun 13, 2008 28.91 29.19 28.50 29.17 1,228,934 +0.17(+0.60%)
Jun 12, 2008 29.32 29.32 28.87 28.99 217,265 -0.48(-1.64%)
Jun 11, 2008 29.65 29.65 29.32 29.48 112,003 +0.24(+0.81%)
Jun 10, 2008 29.38 29.72 28.97 29.24 218,480 -0.70(-2.32%)
Jun 09, 2008 29.79 30.15 29.59 29.94 85,634 +0.52(+1.75%)
Jun 06, 2008 29.90 30.29 29.42 29.42 431,617 -0.26(-0.89%)
Jun 05, 2008 28.67 29.68 28.67 29.68 269,433 +1.03(+3.58%)
Jun 04, 2008 28.99 29.09 28.53 28.66 332,527 -0.58(-1.98%)
Jun 03, 2008 29.64 29.84 29.16 29.24 200,219 -0.40(-1.34%)
Jun 02, 2008 29.63 29.87 29.46 29.63 1,916,405 -0.11(-0.38%)
May 30, 2008 29.65 29.90 29.65 29.75 1,231,997 +0.11(+0.37%)
May 29, 2008 30.04 30.25 29.64 29.64 1,313,580 -0.53(-1.75%)
May 28, 2008 29.59 30.17 29.39 30.17 298,310 +0.29(+0.96%)
May 27, 2008 30.15 30.15 29.74 29.88 117,709 -0.46(-1.50%)
May 26, 2008 30.81 30.87 30.10 30.34 0 +0.00(+0.00%)
May 23, 2008 30.81 30.87 30.10 30.34 235,625 -0.43(-1.39%)
May 22, 2008 31.25 31.25 30.60 30.77 261,704 -0.23(-0.73%)
May 21, 2008 31.36 31.65 30.93 30.99 1,103,527 +0.02(+0.06%)
May 20, 2008 30.82 31.00 30.72 30.97 146,509 +0.26(+0.86%)
May 19, 2008 30.57 30.90 30.54 30.71 84,398 +0.41(+1.36%)
May 16, 2008 29.91 30.37 29.91 30.30 993,960 +0.76(+2.58%)
May 15, 2008 29.34 29.54 29.09 29.54 244,833 +0.40(+1.37%)
May 14, 2008 29.28 29.50 29.09 29.14 140,813 -0.05(-0.18%)
May 13, 2008 29.09 29.26 28.88 29.19 191,507 -0.00(-0.01%)
May 12, 2008 29.09 29.27 28.90 29.19 116,390 +0.11(+0.39%)
May 09, 2008 29.03 29.16 28.76 29.08 705,893 -0.03(-0.12%)
May 08, 2008 28.80 29.11 28.73 29.11 477,981 +0.42(+1.46%)
May 07, 2008 29.09 29.19 28.67 28.69 713,022 -0.33(-1.13%)
May 06, 2008 28.51 29.07 28.51 29.02 1,122,135 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.36 235,992 +0.29(+1.03%)
May 02, 2008 28.07 28.18 27.94 28.07 1,583,717 +0.28(+0.99%)
May 01, 2008 27.99 27.99 27.31 27.79 348,052 -0.42(-1.47%)
Apr 30, 2008 28.02 28.33 27.92 28.21 1,972,898 +0.26(+0.93%)
Apr 29, 2008 28.16 28.31 27.95 27.95 86,291 -0.10(-0.34%)
Apr 28, 2008 28.16 28.33 28.04 28.04 389,811 -0.07(-0.23%)
Apr 25, 2008 28.06 28.16 27.86 28.11 234,989 +0.15(+0.52%)
Apr 24, 2008 28.24 28.24 27.66 27.96 293,375 -0.44(-1.56%)
Apr 23, 2008 28.48 28.55 28.26 28.40 129,975 -0.05(-0.16%)
Apr 22, 2008 28.48 28.68 28.36 28.45 332,325 -0.08(-0.27%)
Apr 21, 2008 28.22 28.55 28.20 28.53 1,812,648 +0.41(+1.47%)
Apr 18, 2008 27.84 28.11 27.76 28.11 2,031,988 +0.37(+1.34%)
Apr 17, 2008 27.59 27.86 27.54 27.74 241,036 -0.11(-0.40%)
Apr 16, 2008 27.35 27.85 27.27 27.85 211,879 +0.73(+2.70%)
Apr 15, 2008 27.01 27.14 26.87 27.12 124,181 +0.33(+1.23%)
Apr 14, 2008 26.37 26.79 26.37 26.79 264,280 +0.49(+1.87%)
Apr 11, 2008 26.55 26.67 26.29 26.29 177,963 -0.46(-1.73%)
Apr 10, 2008 26.63 26.77 26.48 26.76 151,915 +0.16(+0.60%)
Apr 09, 2008 26.50 26.77 26.50 26.60 301,088 +0.19(+0.70%)
Apr 08, 2008 26.21 26.54 26.21 26.41 122,308 +0.16(+0.60%)
Apr 07, 2008 26.45 26.65 26.23 26.25 103,467 +0.07(+0.27%)
Apr 04, 2008 25.92 26.35 25.92 26.18 248,838 +0.29(+1.12%)
Apr 03, 2008 25.67 26.11 25.67 25.89 82,773 +0.12(+0.47%)
Apr 02, 2008 25.33 25.90 25.33 25.77 76,255 +0.37(+1.44%)
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.