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 (%)
Aug 29, 2008 25.54 25.54 25.10 25.20 82,413 -0.15(-0.59%)
Aug 28, 2008 25.35 25.61 25.04 25.35 99,895 +0.08(+0.30%)
Aug 27, 2008 25.19 25.53 24.89 25.28 140,543 +0.29(+1.16%)
Aug 26, 2008 24.45 24.99 24.45 24.99 106,148 +0.38(+1.56%)
Aug 25, 2008 24.87 25.13 24.13 24.60 134,478 -0.25(-1.00%)
Aug 22, 2008 25.36 25.36 24.81 24.85 114,936 -0.34(-1.36%)
Aug 21, 2008 25.13 25.53 25.11 25.20 178,613 +0.45(+1.80%)
Aug 20, 2008 24.36 24.85 24.13 24.75 135,240 +0.71(+2.97%)
Aug 19, 2008 23.51 24.20 23.51 24.04 273,634 +0.44(+1.87%)
Aug 18, 2008 24.13 24.20 23.50 23.60 188,462 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.64 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.48 24.64 24.15 24.31 181,680 -0.17(-0.71%)
Aug 13, 2008 24.05 24.61 23.87 24.48 192,209 +0.49(+2.03%)
Aug 12, 2008 24.21 24.31 23.81 24.00 272,684 -0.03(-0.12%)
Aug 11, 2008 23.99 24.20 23.68 24.02 164,250 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,218 -0.22(-0.90%)
Aug 07, 2008 24.62 24.93 24.35 24.40 224,081 -0.46(-1.84%)
Aug 06, 2008 24.12 24.85 24.12 24.85 291,492 +0.71(+2.93%)
Aug 05, 2008 24.05 24.32 23.76 24.15 378,643 -0.09(-0.38%)
Aug 04, 2008 25.16 25.17 23.87 24.24 268,037 -0.93(-3.71%)
Aug 01, 2008 25.21 25.60 25.00 25.17 568,816 -0.26(-1.03%)
Jul 31, 2008 26.04 26.04 25.29 25.43 201,344 -0.60(-2.32%)
Jul 30, 2008 24.89 26.04 24.87 26.04 308,412 +0.96(+3.81%)
Jul 29, 2008 25.08 25.28 24.82 25.08 529,856 -0.03(-0.12%)
Jul 28, 2008 25.32 25.68 25.11 25.11 151,482 -0.09(-0.37%)
Jul 25, 2008 25.17 25.48 25.04 25.20 449,660 +0.08(+0.30%)
Jul 24, 2008 25.12 25.53 24.71 25.13 653,388 -0.26(-1.03%)
Jul 23, 2008 26.13 26.13 25.33 25.39 773,100 -0.77(-2.94%)
Jul 22, 2008 26.51 26.65 26.07 26.16 238,165 -0.35(-1.33%)
Jul 21, 2008 26.07 26.53 25.88 26.51 2,902,137 +0.61(+2.37%)
Jul 18, 2008 25.56 26.10 25.26 25.90 2,497,470 +0.33(+1.30%)
Jul 17, 2008 26.01 26.28 25.19 25.56 520,590 -0.59(-2.25%)
Jul 16, 2008 26.34 26.34 25.60 26.15 708,623 -0.44(-1.66%)
Jul 15, 2008 27.33 27.33 26.54 26.59 309,990 -0.93(-3.38%)
Jul 14, 2008 27.29 27.70 27.24 27.52 185,378 +0.13(+0.48%)
Jul 11, 2008 27.58 27.72 27.10 27.39 142,925 -0.05(-0.17%)
Jul 10, 2008 26.81 27.44 26.62 27.44 318,823 +0.56(+2.08%)
Jul 09, 2008 27.40 27.79 26.88 26.88 595,535 -0.61(-2.23%)
Jul 08, 2008 27.75 27.79 26.98 27.49 309,659 -0.43(-1.55%)
Jul 07, 2008 28.30 28.47 27.51 27.93 1,312,490 -0.49(-1.73%)
Jul 04, 2008 28.57 28.83 28.05 28.42 630,045 +0.00(+0.00%)
Jul 03, 2008 28.57 28.83 28.05 28.42 630,045 +0.05(+0.19%)
Jul 02, 2008 29.62 29.76 28.36 28.36 497,050 -1.07(-3.63%)
Jul 01, 2008 29.40 29.44 29.00 29.43 330,006 -0.06(-0.20%)
Jun 30, 2008 29.20 29.64 29.17 29.49 154,625 +0.52(+1.81%)
Jun 27, 2008 28.91 29.09 28.80 28.97 109,636 +0.41(+1.43%)
Jun 26, 2008 29.43 29.47 28.41 28.56 197,523 -0.47(-1.60%)
Jun 25, 2008 29.05 29.24 28.50 29.02 414,110 +0.10(+0.34%)
Jun 24, 2008 29.11 29.23 28.91 28.92 108,679 -0.35(-1.21%)
Jun 23, 2008 28.51 29.28 28.51 29.28 201,725 +0.60(+2.10%)
Jun 20, 2008 29.11 29.19 28.62 28.68 154,045 -0.40(-1.39%)
Jun 19, 2008 29.74 29.79 29.05 29.08 268,789 -0.48(-1.61%)
Jun 18, 2008 29.59 29.65 29.32 29.56 213,021 -0.20(-0.69%)
Jun 17, 2008 29.32 29.79 29.32 29.76 600,632 +0.46(+1.56%)
Jun 16, 2008 29.46 29.48 29.28 29.30 104,787 +0.14(+0.49%)
Jun 13, 2008 28.91 29.18 28.49 29.16 1,229,255 +0.17(+0.60%)
Jun 12, 2008 29.31 29.31 28.86 28.99 217,321 -0.48(-1.64%)
Jun 11, 2008 29.64 29.64 29.32 29.47 112,032 +0.24(+0.81%)
Jun 10, 2008 29.37 29.71 28.97 29.23 218,537 -0.70(-2.32%)
Jun 09, 2008 29.79 30.14 29.58 29.93 85,656 +0.52(+1.75%)
Jun 06, 2008 29.89 30.28 29.41 29.41 431,730 -0.26(-0.89%)
Jun 05, 2008 28.66 29.68 28.66 29.68 269,503 +1.03(+3.58%)
Jun 04, 2008 28.99 29.08 28.52 28.65 332,614 -0.58(-1.98%)
Jun 03, 2008 29.63 29.83 29.16 29.23 200,271 -0.40(-1.34%)
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.