Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.40 28.94 28.33 28.79 253,354 +0.46(+1.64%)
Oct 30, 2007 28.84 28.84 28.29 28.33 156,026 -0.65(-2.25%)
Oct 29, 2007 28.83 29.11 28.83 28.98 138,467 +0.30(+1.06%)
Oct 26, 2007 28.57 28.74 28.52 28.67 282,453 +0.51(+1.80%)
Oct 25, 2007 28.15 28.31 27.96 28.17 250,846 +0.15(+0.52%)
Oct 24, 2007 28.06 28.11 27.60 28.02 273,422 +0.22(+0.77%)
Oct 23, 2007 27.78 27.91 27.53 27.81 192,650 +0.29(+1.04%)
Oct 22, 2007 27.36 27.53 27.14 27.52 227,266 -0.30(-1.06%)
Oct 19, 2007 28.60 28.60 27.81 27.81 139,972 -1.04(-3.61%)
Oct 18, 2007 28.68 28.87 28.57 28.85 93,314 +0.12(+0.42%)
Oct 17, 2007 28.80 28.88 28.40 28.73 142,480 +0.04(+0.14%)
Oct 16, 2007 28.62 28.76 28.54 28.69 117,396 +0.14(+0.50%)
Oct 15, 2007 28.69 28.82 28.50 28.55 128,433 +0.26(+0.90%)
Oct 12, 2007 28.05 28.37 27.98 28.30 243,822 +0.38(+1.38%)
Oct 11, 2007 27.97 28.40 27.67 27.91 209,707 +0.78(+2.87%)
Oct 10, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 09, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 08, 2007 27.24 27.27 27.07 27.13 120,406 -0.23(-0.85%)
Oct 05, 2007 27.18 27.48 27.18 27.37 253,354 +0.15(+0.53%)
Oct 04, 2007 27.01 27.26 26.79 27.22 134,453 +0.23(+0.85%)
Oct 03, 2007 27.32 27.33 26.97 26.99 639,658 -0.49(-1.78%)
Oct 02, 2007 27.56 27.56 27.13 27.48 1,122,789 -0.31(-1.12%)
Oct 01, 2007 27.92 27.92 27.46 27.79 232,785 +0.28(+1.01%)
Sep 28, 2007 27.69 27.79 27.41 27.51 85,789 -0.15(-0.53%)
Sep 27, 2007 27.38 27.70 27.37 27.66 1,150,883 +0.25(+0.90%)
Sep 26, 2007 27.53 27.70 27.11 27.41 641,665 +0.09(+0.34%)
Sep 25, 2007 27.13 27.32 27.08 27.32 89,301 -0.27(-1.00%)
Sep 24, 2007 27.66 27.72 27.51 27.59 105,857 -0.07(-0.26%)
Sep 21, 2007 27.61 27.79 27.61 27.67 128,433 +0.19(+0.69%)
Sep 20, 2007 27.47 27.56 27.41 27.48 145,490 +0.11(+0.39%)
Sep 19, 2007 27.49 27.57 27.26 27.37 178,602 +0.12(+0.43%)
Sep 18, 2007 26.51 27.28 26.40 27.25 163,050 +0.89(+3.39%)
Sep 17, 2007 26.40 26.54 26.26 26.36 91,809 -0.11(-0.41%)
Sep 14, 2007 26.32 26.59 26.20 26.47 71,240 -0.06(-0.24%)
Sep 13, 2007 26.34 26.65 26.34 26.53 297,002 +0.26(+0.98%)
Sep 12, 2007 25.93 26.37 25.93 26.27 225,761 +0.26(+1.01%)
Sep 11, 2007 25.77 26.08 25.55 26.01 127,430 +0.39(+1.52%)
Sep 10, 2007 25.75 25.77 25.24 25.62 181,612 -0.13(-0.51%)
Sep 07, 2007 25.81 25.81 25.55 25.75 254,358 -0.25(-0.96%)
Sep 06, 2007 25.92 26.09 25.82 26.00 179,606 +0.25(+0.97%)
Sep 05, 2007 25.80 25.85 25.60 25.75 171,579 -0.08(-0.31%)
Sep 04, 2007 25.39 26.00 25.39 25.83 115,891 +0.47(+1.87%)
Aug 31, 2007 25.38 25.58 25.35 25.36 71,742 +0.30(+1.20%)
Aug 30, 2007 24.80 25.17 24.76 25.06 164,555 +0.10(+0.40%)
Aug 29, 2007 24.50 25.07 24.43 24.96 190,141 +0.70(+2.88%)
Aug 28, 2007 24.74 24.77 24.23 24.26 88,297 -0.66(-2.66%)
Aug 27, 2007 25.08 25.14 24.84 24.92 220,243 -0.26(-1.01%)
Aug 24, 2007 24.74 25.17 24.74 25.17 73,748 +0.57(+2.32%)
Aug 23, 2007 24.62 24.72 24.41 24.60 171,077 +0.12(+0.47%)
Aug 22, 2007 24.44 24.59 24.28 24.49 267,904 +0.39(+1.64%)
Aug 21, 2007 24.21 24.33 23.89 24.09 135,958 -0.26(-1.06%)
Aug 20, 2007 24.26 24.43 23.90 24.35 193,151 +0.06(+0.25%)
Aug 17, 2007 24.25 24.39 23.82 24.29 172,080 +0.79(+3.36%)
Aug 16, 2007 23.00 23.51 22.71 23.50 966,762 -0.22(-0.92%)
Aug 15, 2007 24.02 24.52 23.72 23.72 258,371 -0.64(-2.62%)
Aug 14, 2007 24.76 24.86 24.32 24.36 197,165 -0.34(-1.39%)
Aug 13, 2007 25.07 25.07 24.60 24.70 158,535 -0.00(-0.02%)
Aug 10, 2007 24.10 24.86 24.08 24.71 205,694 -0.01(-0.05%)
Aug 09, 2007 24.86 25.26 24.68 24.72 348,676 -0.78(-3.05%)
Aug 08, 2007 25.19 25.74 25.11 25.50 510,723 +0.40(+1.60%)
Aug 07, 2007 24.44 25.27 24.41 25.09 210,209 +0.55(+2.26%)
Aug 06, 2007 24.60 24.63 24.05 24.54 4,448,010 -0.07(-0.30%)
Aug 03, 2007 24.81 25.35 24.51 24.62 163,551 -0.73(-2.88%)
Aug 02, 2007 25.36 25.50 25.03 25.35 277,436 -0.27(-1.04%)
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.