Global Energy Ishares ETF (NY: IXC )

42.71 +0.15 (+0.35%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.11 22.55 20.94 22.55 488,904 +1.44(+6.83%)
Sep 29, 2008 23.06 23.06 20.65 21.11 344,445 -2.61(-11.02%)
Sep 26, 2008 23.92 23.92 22.84 23.72 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.33 437,578 +0.67(+2.81%)
Sep 24, 2008 24.09 24.15 23.63 23.67 611,366 -0.13(-0.55%)
Sep 23, 2008 24.20 24.59 23.41 23.80 1,298,676 -0.63(-2.59%)
Sep 22, 2008 24.57 25.15 24.31 24.43 421,888 -0.10(-0.41%)
Sep 19, 2008 22.87 24.65 22.87 24.53 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.87 22.90 903,328 +0.69(+3.12%)
Sep 17, 2008 22.13 23.12 21.78 22.20 743,626 -0.49(-2.16%)
Sep 16, 2008 21.12 22.69 21.12 22.69 870,603 +0.30(+1.34%)
Sep 15, 2008 23.20 23.20 22.21 22.39 465,664 -1.29(-5.43%)
Sep 12, 2008 23.02 23.78 22.97 23.68 195,347 +0.63(+2.74%)
Sep 11, 2008 22.46 23.05 22.17 23.05 184,375 +0.40(+1.75%)
Sep 10, 2008 21.96 23.02 21.96 22.65 415,398 +0.56(+2.54%)
Sep 09, 2008 23.15 23.15 22.00 22.09 256,592 -1.37(-5.84%)
Sep 08, 2008 24.76 24.76 23.26 23.46 628,044 -0.13(-0.56%)
Sep 05, 2008 23.56 23.67 23.08 23.59 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.77 402,036 -0.73(-2.98%)
Sep 03, 2008 24.35 24.73 24.07 24.50 239,376 -0.11(-0.44%)
Sep 02, 2008 25.38 25.38 24.52 24.61 368,182 -1.39(-5.34%)
Aug 29, 2008 26.34 26.34 25.89 25.99 79,901 -0.16(-0.59%)
Aug 28, 2008 26.15 26.41 25.83 26.15 96,850 +0.08(+0.30%)
Aug 27, 2008 25.98 26.33 25.68 26.07 136,258 +0.30(+1.16%)
Aug 26, 2008 25.22 25.77 25.22 25.77 102,912 +0.39(+1.55%)
Aug 25, 2008 25.65 25.92 24.89 25.38 130,378 -0.26(-1.00%)
Aug 22, 2008 26.16 26.16 25.59 25.64 111,432 -0.35(-1.36%)
Aug 21, 2008 25.92 26.33 25.90 25.99 173,167 +0.46(+1.80%)
Aug 20, 2008 25.12 25.64 24.89 25.53 131,117 +0.74(+2.97%)
Aug 19, 2008 24.25 24.97 24.25 24.79 265,291 +0.45(+1.87%)
Aug 18, 2008 24.89 24.97 24.24 24.34 182,716 -0.35(-1.43%)
Aug 15, 2008 24.88 24.88 24.39 24.69 0 -0.38(-1.53%)
Aug 14, 2008 25.25 25.41 24.91 25.07 176,141 -0.18(-0.71%)
Aug 13, 2008 24.80 25.38 24.62 25.25 186,348 +0.50(+2.03%)
Aug 12, 2008 24.97 25.07 24.56 24.75 264,370 -0.03(-0.12%)
Aug 11, 2008 24.74 24.97 24.43 24.78 159,242 -0.16(-0.62%)
Aug 08, 2008 24.92 24.94 24.52 24.94 147,578 -0.23(-0.90%)
Aug 07, 2008 25.40 25.71 25.11 25.16 217,249 -0.47(-1.84%)
Aug 06, 2008 24.88 25.64 24.88 25.64 282,605 +0.73(+2.93%)
Aug 05, 2008 24.80 25.09 24.50 24.91 367,098 -0.10(-0.38%)
Aug 04, 2008 25.95 25.96 24.62 25.00 259,865 -0.96(-3.71%)
Aug 01, 2008 26.01 26.40 25.79 25.96 551,474 -0.27(-1.03%)
Jul 31, 2008 26.86 26.86 26.08 26.23 195,205 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.65 26.86 299,009 +0.99(+3.81%)
Jul 29, 2008 25.87 26.08 25.60 25.87 513,701 -0.03(-0.12%)
Jul 28, 2008 26.11 26.48 25.90 25.90 146,863 -0.10(-0.37%)
Jul 25, 2008 25.96 26.28 25.83 25.99 435,951 +0.08(+0.30%)
Jul 24, 2008 25.91 26.33 25.49 25.92 633,467 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,529 -0.79(-2.94%)
Jul 22, 2008 27.35 27.49 26.89 26.98 230,904 -0.36(-1.33%)
Jul 21, 2008 26.89 27.36 26.70 27.34 2,813,655 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.71 2,421,326 +0.34(+1.30%)
Jul 17, 2008 26.83 27.11 25.98 26.37 504,718 -0.61(-2.25%)
Jul 16, 2008 27.17 27.17 26.41 26.97 687,018 -0.46(-1.66%)
Jul 15, 2008 28.19 28.19 27.38 27.43 300,539 -0.96(-3.38%)
Jul 14, 2008 28.15 28.57 28.10 28.39 179,726 +0.14(+0.48%)
Jul 11, 2008 28.44 28.59 27.95 28.25 138,567 -0.05(-0.17%)
Jul 10, 2008 27.65 28.30 27.46 28.30 309,103 +0.58(+2.08%)
Jul 09, 2008 28.26 28.66 27.72 27.73 577,378 -0.63(-2.23%)
Jul 08, 2008 28.62 28.66 27.83 28.36 300,218 -0.45(-1.55%)
Jul 07, 2008 29.19 29.37 28.38 28.80 1,272,474 -0.51(-1.73%)
Jul 04, 2008 29.47 29.73 28.93 29.31 610,836 +0.00(+0.00%)
Jul 03, 2008 29.47 29.73 28.93 29.31 610,836 +0.06(+0.19%)
Jul 02, 2008 30.56 30.70 29.25 29.25 481,896 -1.10(-3.63%)
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.