Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.11 22.56 20.94 22.56 488,777 +1.44(+6.83%)
Sep 29, 2008 23.07 23.07 20.65 21.11 344,355 -2.61(-11.02%)
Sep 26, 2008 23.93 23.93 22.85 23.73 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.34 437,464 +0.67(+2.81%)
Sep 24, 2008 24.10 24.16 23.64 23.67 611,207 -0.13(-0.55%)
Sep 23, 2008 24.21 24.60 23.42 23.81 1,298,337 -0.63(-2.59%)
Sep 22, 2008 24.58 25.15 24.32 24.44 421,778 -0.10(-0.41%)
Sep 19, 2008 22.88 24.65 22.88 24.54 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.88 22.90 903,093 +0.69(+3.12%)
Sep 17, 2008 22.14 23.13 21.78 22.21 743,432 -0.49(-2.16%)
Sep 16, 2008 21.13 22.70 21.13 22.70 870,376 +0.30(+1.34%)
Sep 15, 2008 23.21 23.21 22.21 22.40 465,543 -1.29(-5.43%)
Sep 12, 2008 23.02 23.79 22.97 23.69 195,296 +0.63(+2.74%)
Sep 11, 2008 22.47 23.05 22.17 23.05 184,327 +0.40(+1.75%)
Sep 10, 2008 21.97 23.02 21.97 22.66 415,290 +0.56(+2.54%)
Sep 09, 2008 23.16 23.16 22.01 22.09 256,525 -1.37(-5.84%)
Sep 08, 2008 24.77 24.77 23.27 23.46 627,880 -0.13(-0.56%)
Sep 05, 2008 23.57 23.68 23.08 23.60 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.78 401,931 -0.73(-2.98%)
Sep 03, 2008 24.36 24.74 24.08 24.51 239,313 -0.11(-0.44%)
Sep 02, 2008 25.39 25.39 24.52 24.61 368,086 -1.39(-5.34%)
Aug 29, 2008 26.35 26.35 25.90 26.00 79,880 -0.16(-0.59%)
Aug 28, 2008 26.16 26.42 25.84 26.16 96,824 +0.08(+0.30%)
Aug 27, 2008 25.99 26.34 25.68 26.08 136,222 +0.30(+1.16%)
Aug 26, 2008 25.23 25.78 25.23 25.78 102,885 +0.39(+1.55%)
Aug 25, 2008 25.65 25.93 24.89 25.38 130,344 -0.26(-1.00%)
Aug 22, 2008 26.17 26.17 25.60 25.64 111,403 -0.35(-1.36%)
Aug 21, 2008 25.93 26.34 25.91 25.99 173,122 +0.46(+1.80%)
Aug 20, 2008 25.13 25.64 24.89 25.53 131,083 +0.74(+2.97%)
Aug 19, 2008 24.25 24.97 24.25 24.80 265,222 +0.45(+1.87%)
Aug 18, 2008 24.90 24.97 24.25 24.34 182,669 -0.35(-1.43%)
Aug 15, 2008 24.88 24.88 24.39 24.70 0 -0.38(-1.53%)
Aug 14, 2008 25.26 25.42 24.91 25.08 176,095 -0.18(-0.71%)
Aug 13, 2008 24.81 25.39 24.63 25.26 186,300 +0.50(+2.03%)
Aug 12, 2008 24.98 25.08 24.57 24.76 264,301 -0.03(-0.12%)
Aug 11, 2008 24.75 24.97 24.43 24.79 159,200 -0.16(-0.62%)
Aug 08, 2008 24.92 24.94 24.53 24.94 147,539 -0.23(-0.90%)
Aug 07, 2008 25.40 25.72 25.12 25.17 217,193 -0.47(-1.84%)
Aug 06, 2008 24.89 25.64 24.89 25.64 282,531 +0.73(+2.93%)
Aug 05, 2008 24.81 25.09 24.51 24.91 367,003 -0.10(-0.38%)
Aug 04, 2008 25.96 25.97 24.63 25.01 259,797 -0.96(-3.71%)
Aug 01, 2008 26.01 26.41 25.80 25.97 551,330 -0.27(-1.03%)
Jul 31, 2008 26.86 26.86 26.09 26.24 195,154 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.66 26.86 298,931 +0.99(+3.81%)
Jul 29, 2008 25.88 26.08 25.61 25.88 513,568 -0.03(-0.12%)
Jul 28, 2008 26.12 26.49 25.91 25.91 146,825 -0.10(-0.37%)
Jul 25, 2008 25.96 26.29 25.84 26.00 435,837 +0.08(+0.30%)
Jul 24, 2008 25.92 26.34 25.50 25.92 633,302 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,334 -0.79(-2.94%)
Jul 22, 2008 27.35 27.50 26.90 26.99 230,844 -0.36(-1.33%)
Jul 21, 2008 26.90 27.37 26.70 27.35 2,812,922 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.72 2,420,695 +0.34(+1.30%)
Jul 17, 2008 26.84 27.12 25.99 26.37 504,586 -0.61(-2.25%)
Jul 16, 2008 27.18 27.18 26.41 26.98 686,839 -0.46(-1.66%)
Jul 15, 2008 28.20 28.20 27.38 27.44 300,460 -0.96(-3.38%)
Jul 14, 2008 28.16 28.58 28.11 28.40 179,679 +0.14(+0.48%)
Jul 11, 2008 28.45 28.60 27.95 28.26 138,531 -0.05(-0.17%)
Jul 10, 2008 27.66 28.31 27.47 28.31 309,022 +0.58(+2.08%)
Jul 09, 2008 28.27 28.67 27.73 27.73 577,228 -0.63(-2.23%)
Jul 08, 2008 28.63 28.67 27.84 28.37 300,139 -0.45(-1.55%)
Jul 07, 2008 29.20 29.37 28.39 28.81 1,272,142 -0.51(-1.73%)
Jul 04, 2008 29.47 29.74 28.94 29.32 610,677 +0.00(+0.00%)
Jul 03, 2008 29.47 29.74 28.94 29.32 610,677 +0.06(+0.19%)
Jul 02, 2008 30.56 30.71 29.26 29.26 481,770 -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.