Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.13 21.21 20.98 21.00 124,889 -0.04(-0.18%)
Feb 27, 2007 21.53 21.62 20.92 21.03 313,476 -0.79(-3.63%)
Feb 26, 2007 21.98 21.98 21.74 21.83 155,985 +0.14(+0.65%)
Feb 23, 2007 21.72 21.78 21.64 21.68 181,064 +0.10(+0.46%)
Feb 22, 2007 21.45 21.60 21.35 21.58 185,076 +0.15(+0.71%)
Feb 21, 2007 21.33 21.45 21.17 21.43 320,999 +0.13(+0.61%)
Feb 20, 2007 21.32 21.33 21.22 21.30 200,624 -0.23(-1.06%)
Feb 16, 2007 21.57 21.57 21.45 21.53 287,896 -0.03(-0.12%)
Feb 15, 2007 21.69 21.69 21.43 21.56 94,293 -0.13(-0.62%)
Feb 14, 2007 21.69 21.83 21.54 21.69 395,231 +0.05(+0.21%)
Feb 13, 2007 21.43 21.64 21.41 21.64 52,664 +0.35(+1.63%)
Feb 12, 2007 21.37 21.43 21.20 21.30 118,870 -0.26(-1.21%)
Feb 09, 2007 21.71 21.71 21.50 21.56 144,951 -0.07(-0.31%)
Feb 08, 2007 21.41 21.73 21.38 21.63 381,187 +0.16(+0.72%)
Feb 07, 2007 21.73 21.77 21.40 21.47 135,923 -0.20(-0.90%)
Feb 06, 2007 21.77 21.77 21.51 21.67 219,182 +0.04(+0.18%)
Feb 05, 2007 21.77 21.78 21.59 21.63 73,228 -0.05(-0.22%)
Feb 02, 2007 21.63 21.69 21.48 21.68 459,932 -0.00(-0.01%)
Feb 01, 2007 21.68 21.77 21.55 21.68 519,618 +0.18(+0.82%)
Jan 31, 2007 21.35 21.57 21.27 21.50 553,223 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.22 21.46 4,040,586 +0.31(+1.46%)
Jan 29, 2007 21.23 21.30 21.08 21.15 384,196 -0.15(-0.71%)
Jan 26, 2007 21.28 21.41 21.14 21.31 1,121,493 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.19 21.27 396,735 -0.39(-1.80%)
Jan 24, 2007 21.54 21.67 21.32 21.66 538,677 +0.15(+0.71%)
Jan 23, 2007 21.22 21.62 21.22 21.51 398,240 +0.43(+2.06%)
Jan 22, 2007 21.20 21.26 20.99 21.08 92,287 -0.08(-0.38%)
Jan 19, 2007 20.86 21.21 20.57 21.16 171,534 +0.41(+1.97%)
Jan 18, 2007 20.97 21.10 20.66 20.75 175,045 -0.18(-0.85%)
Jan 17, 2007 20.69 20.92 20.67 20.92 152,474 +0.13(+0.62%)
Jan 16, 2007 20.85 20.98 20.68 20.80 203,132 -0.17(-0.79%)
Jan 12, 2007 20.58 20.96 20.57 20.96 185,076 +0.51(+2.51%)
Jan 11, 2007 20.66 20.88 20.41 20.45 878,235 -0.06(-0.27%)
Jan 10, 2007 20.63 20.65 20.34 20.50 3,986,919 -0.26(-1.26%)
Jan 09, 2007 20.70 20.91 20.58 20.77 377,174 -0.35(-1.65%)
Jan 08, 2007 21.23 21.30 20.93 21.11 351,093 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.19 334,040 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.05 21.11 376,673 -0.49(-2.26%)
Jan 03, 2007 22.01 22.01 21.49 21.59 384,698 -0.63(-2.83%)
Dec 29, 2006 22.21 22.24 22.13 22.22 89,779 -0.05(-0.23%)
Dec 28, 2006 22.36 22.36 22.21 22.28 102,820 +0.04(+0.17%)
Dec 27, 2006 22.09 22.26 22.05 22.24 417,299 +0.23(+1.02%)
Dec 26, 2006 22.06 22.11 21.91 22.01 58,181 +0.03(+0.14%)
Dec 22, 2006 22.06 22.10 21.88 21.98 369,651 -0.20(-0.91%)
Dec 21, 2006 22.19 22.19 22.03 22.18 151,471 -0.40(-1.76%)
Dec 20, 2006 22.81 22.81 22.58 22.58 487,017 -0.28(-1.22%)
Dec 19, 2006 22.38 22.86 22.37 22.86 140,437 +0.34(+1.51%)
Dec 18, 2006 22.96 22.96 22.48 22.52 101,315 -0.44(-1.92%)
Dec 15, 2006 23.25 23.26 22.93 22.96 118,368 -0.29(-1.23%)
Dec 14, 2006 22.98 23.27 22.96 23.25 226,204 +0.37(+1.61%)
Dec 13, 2006 22.75 22.91 22.69 22.88 82,256 +0.18(+0.78%)
Dec 12, 2006 22.74 22.80 22.56 22.70 38,620 -0.03(-0.14%)
Dec 11, 2006 22.61 22.80 22.57 22.73 106,331 +0.05(+0.24%)
Dec 08, 2006 22.87 22.87 22.68 22.68 109,340 -0.04(-0.16%)
Dec 07, 2006 22.78 22.82 22.66 22.72 80,249 -0.09(-0.38%)
Dec 06, 2006 22.84 22.99 22.77 22.80 202,631 -0.14(-0.62%)
Dec 05, 2006 22.93 23.00 22.76 22.95 172,537 +0.18(+0.77%)
Dec 04, 2006 22.63 22.77 22.54 22.77 65,704 +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.