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 (%)
Mar 31, 2008 25.00 25.23 24.83 25.03 165,590 +0.12(+0.47%)
Mar 28, 2008 25.06 25.27 24.80 24.92 60,543 -0.02(-0.09%)
Mar 27, 2008 25.27 25.41 24.94 24.94 99,871 -0.15(-0.59%)
Mar 26, 2008 24.66 25.22 24.66 25.09 861,587 +0.39(+1.58%)
Mar 25, 2008 24.59 24.71 24.34 24.70 185,254 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.43 126,780 +0.39(+1.63%)
Mar 21, 2008 23.95 24.13 23.51 24.04 399,486 +0.00(+0.00%)
Mar 20, 2008 23.95 24.13 23.51 24.04 399,486 -0.11(-0.44%)
Mar 19, 2008 25.39 25.39 24.09 24.15 170,765 -1.36(-5.33%)
Mar 18, 2008 24.98 25.51 24.98 25.51 113,532 +0.63(+2.55%)
Mar 17, 2008 24.89 25.07 24.35 24.87 186,806 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.21 25.50 179,525 -0.45(-1.73%)
Mar 13, 2008 25.50 26.03 25.38 25.95 185,254 +0.19(+0.75%)
Mar 12, 2008 26.05 26.05 25.67 25.75 103,493 -0.29(-1.13%)
Mar 11, 2008 25.46 26.05 25.39 26.05 181,114 +1.10(+4.40%)
Mar 10, 2008 25.36 25.51 24.92 24.95 113,325 -0.26(-1.02%)
Mar 07, 2008 25.53 25.61 25.02 25.21 99,354 -0.48(-1.86%)
Mar 06, 2008 26.09 26.19 25.67 25.68 2,155,779 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.16 131,437 +0.38(+1.48%)
Mar 04, 2008 25.76 25.93 25.30 25.78 257,182 -0.16(-0.61%)
Mar 03, 2008 25.78 26.19 25.69 25.94 628,544 +0.09(+0.34%)
Feb 29, 2008 26.59 26.59 25.75 25.85 56,497 -0.79(-2.97%)
Feb 28, 2008 26.26 26.77 26.26 26.64 209,508 +0.29(+1.09%)
Feb 27, 2008 26.30 26.57 26.28 26.36 218,967 -0.11(-0.42%)
Feb 26, 2008 26.28 26.57 25.85 26.47 112,782 +0.36(+1.38%)
Feb 25, 2008 25.63 26.14 25.61 26.11 189,073 +0.61(+2.39%)
Feb 22, 2008 25.37 25.51 25.03 25.50 95,214 +0.30(+1.20%)
Feb 21, 2008 25.55 25.58 25.16 25.20 96,249 -0.40(-1.58%)
Feb 20, 2008 25.13 25.75 25.09 25.60 141,662 +0.26(+1.04%)
Feb 19, 2008 25.40 25.61 25.27 25.34 467,792 +0.43(+1.72%)
Feb 18, 2008 24.91 24.98 24.59 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.91 24.98 24.59 24.91 108,151 -0.02(-0.09%)
Feb 14, 2008 25.11 25.23 24.92 24.93 108,290 +0.04(+0.15%)
Feb 13, 2008 24.63 24.98 24.58 24.89 86,417 +0.51(+2.11%)
Feb 12, 2008 24.44 24.76 24.22 24.38 153,688 +0.12(+0.50%)
Feb 11, 2008 23.87 24.26 23.70 24.26 91,074 +0.37(+1.56%)
Feb 08, 2008 23.22 23.88 23.10 23.88 116,948 +0.32(+1.36%)
Feb 07, 2008 23.31 23.80 23.19 23.56 241,529 +0.20(+0.84%)
Feb 06, 2008 23.80 23.96 23.37 23.37 156,275 -0.28(-1.19%)
Feb 05, 2008 24.27 24.38 23.58 23.65 648,389 -1.00(-4.07%)
Feb 04, 2008 24.71 24.74 24.48 24.65 438,778 +0.06(+0.24%)
Feb 01, 2008 24.34 24.63 24.32 24.59 124,192 +0.37(+1.54%)
Jan 31, 2008 23.93 24.41 23.66 24.22 274,383 -0.00(-0.02%)
Jan 30, 2008 24.24 24.74 24.06 24.22 179,562 -0.12(-0.48%)
Jan 29, 2008 24.19 24.39 24.07 24.34 109,186 +0.18(+0.76%)
Jan 28, 2008 23.65 24.20 23.57 24.16 416,563 +0.26(+1.11%)
Jan 25, 2008 24.91 24.91 23.78 23.89 154,464 -0.25(-1.02%)
Jan 24, 2008 23.58 24.25 23.54 24.14 320,313 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.92 23.24 1,498,556 -0.33(-1.42%)
Jan 22, 2008 22.47 23.70 22.29 23.58 1,204,944 -0.66(-2.73%)
Jan 21, 2008 24.36 24.58 23.69 24.24 0 +0.00(+0.00%)
Jan 18, 2008 24.36 24.58 23.69 24.24 285,229 +0.15(+0.62%)
Jan 17, 2008 25.13 25.27 24.03 24.09 829,788 -0.82(-3.28%)
Jan 16, 2008 25.58 25.64 24.81 24.91 1,670,392 -0.93(-3.61%)
Jan 15, 2008 26.51 26.51 25.77 25.84 374,130 -0.85(-3.18%)
Jan 14, 2008 26.64 26.76 26.53 26.69 233,896 +0.20(+0.75%)
Jan 11, 2008 26.71 26.72 26.36 26.49 460,548 -0.39(-1.47%)
Jan 10, 2008 26.88 26.96 26.51 26.88 303,884 -0.17(-0.61%)
Jan 09, 2008 26.64 27.09 26.64 27.05 95,731 +0.31(+1.16%)
Jan 08, 2008 27.31 27.39 26.74 26.74 91,592 -0.41(-1.52%)
Jan 07, 2008 27.47 27.55 26.98 27.15 256,147 -0.06(-0.20%)
Jan 04, 2008 27.82 27.82 27.17 27.21 126,780 -0.61(-2.20%)
Jan 03, 2008 27.82 27.96 27.75 27.82 115,395 +0.28(+1.01%)
Jan 02, 2008 27.54 27.73 27.44 27.54 143,856 +0.13(+0.46%)
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.