Global Energy Ishares ETF (NY: IXC )

40.48 +0.21 (+0.52%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.48 20.56 20.34 20.35 128,850 -0.04(-0.18%)
Feb 27, 2007 20.87 20.96 20.28 20.39 323,418 -0.77(-3.63%)
Feb 26, 2007 21.31 21.31 21.08 21.15 160,933 +0.14(+0.65%)
Feb 23, 2007 21.05 21.11 20.97 21.02 186,806 +0.10(+0.46%)
Feb 22, 2007 20.80 20.94 20.69 20.92 190,946 +0.15(+0.71%)
Feb 21, 2007 20.67 20.79 20.52 20.77 331,180 +0.13(+0.61%)
Feb 20, 2007 20.67 20.68 20.56 20.65 206,987 -0.22(-1.06%)
Feb 16, 2007 20.91 20.91 20.79 20.87 297,027 -0.03(-0.12%)
Feb 15, 2007 21.02 21.02 20.78 20.89 97,284 -0.13(-0.62%)
Feb 14, 2007 21.03 21.16 20.88 21.02 407,766 +0.04(+0.21%)
Feb 13, 2007 20.77 20.98 20.75 20.98 54,334 +0.34(+1.63%)
Feb 12, 2007 20.72 20.77 20.54 20.64 122,640 -0.25(-1.21%)
Feb 09, 2007 21.04 21.04 20.84 20.90 149,548 -0.07(-0.31%)
Feb 08, 2007 20.75 21.06 20.72 20.96 393,277 +0.15(+0.72%)
Feb 07, 2007 21.06 21.10 20.75 20.81 140,234 -0.19(-0.90%)
Feb 06, 2007 21.10 21.10 20.84 21.00 226,134 +0.04(+0.18%)
Feb 05, 2007 21.10 21.11 20.93 20.96 75,550 -0.05(-0.22%)
Feb 02, 2007 20.97 21.02 20.82 21.01 474,519 -0.00(-0.01%)
Feb 01, 2007 21.02 21.10 20.89 21.01 536,098 +0.17(+0.82%)
Jan 31, 2007 20.69 20.91 20.61 20.84 570,769 +0.04(+0.19%)
Jan 30, 2007 20.60 20.81 20.57 20.80 4,168,737 +0.30(+1.46%)
Jan 29, 2007 20.57 20.65 20.43 20.50 396,381 -0.15(-0.71%)
Jan 26, 2007 20.63 20.75 20.49 20.65 1,157,062 +0.03(+0.15%)
Jan 25, 2007 20.80 20.87 20.54 20.62 409,318 -0.38(-1.80%)
Jan 24, 2007 20.88 21.00 20.66 21.00 555,762 +0.15(+0.71%)
Jan 23, 2007 20.57 20.95 20.57 20.85 410,871 +0.42(+2.06%)
Jan 22, 2007 20.54 20.60 20.34 20.43 95,214 -0.08(-0.38%)
Jan 19, 2007 20.22 20.55 19.93 20.51 176,974 +0.40(+1.97%)
Jan 18, 2007 20.33 20.45 20.02 20.11 180,597 -0.17(-0.85%)
Jan 17, 2007 20.05 20.28 20.04 20.28 157,310 +0.13(+0.62%)
Jan 16, 2007 20.21 20.33 20.05 20.16 209,575 -0.16(-0.79%)
Jan 12, 2007 19.94 20.32 19.93 20.32 190,946 +0.50(+2.51%)
Jan 11, 2007 20.03 20.23 19.78 19.82 906,089 -0.05(-0.27%)
Jan 10, 2007 20.00 20.01 19.71 19.87 4,113,368 -0.25(-1.26%)
Jan 09, 2007 20.06 20.27 19.95 20.13 389,137 -0.34(-1.65%)
Jan 08, 2007 20.58 20.64 20.29 20.46 362,228 -0.07(-0.35%)
Jan 05, 2007 20.37 20.54 20.20 20.54 344,634 +0.08(+0.39%)
Jan 04, 2007 20.58 20.74 20.40 20.46 388,619 -0.47(-2.26%)
Jan 03, 2007 21.33 21.33 20.83 20.93 396,899 -0.61(-2.83%)
Dec 29, 2006 21.53 21.55 21.45 21.54 92,627 -0.05(-0.23%)
Dec 28, 2006 21.67 21.67 21.53 21.59 106,081 +0.04(+0.17%)
Dec 27, 2006 21.41 21.58 21.37 21.55 430,534 +0.22(+1.02%)
Dec 26, 2006 21.38 21.43 21.24 21.34 60,026 +0.03(+0.14%)
Dec 22, 2006 21.38 21.42 21.21 21.31 381,375 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.50 156,275 -0.38(-1.76%)
Dec 20, 2006 22.11 22.11 21.89 21.89 502,463 -0.27(-1.22%)
Dec 19, 2006 21.69 22.16 21.68 22.16 144,891 +0.33(+1.50%)
Dec 18, 2006 22.25 22.25 21.79 21.83 104,528 -0.43(-1.92%)
Dec 15, 2006 22.53 22.54 22.23 22.26 122,122 -0.28(-1.23%)
Dec 14, 2006 22.27 22.55 22.25 22.53 233,378 +0.36(+1.61%)
Dec 13, 2006 22.05 22.21 21.99 22.18 84,865 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,845 -0.03(-0.14%)
Dec 11, 2006 21.91 22.10 21.88 22.04 109,703 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.98 112,808 -0.03(-0.16%)
Dec 07, 2006 22.08 22.12 21.96 22.02 82,795 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.07 22.10 209,057 -0.14(-0.62%)
Dec 05, 2006 22.22 22.29 22.06 22.24 178,009 +0.17(+0.77%)
Dec 04, 2006 21.93 22.07 21.85 22.07 67,788 +0.07(+0.32%)
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.