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 (%)
Jan 31, 2007 20.70 20.91 20.62 20.85 570,620 +0.04(+0.19%)
Jan 30, 2007 20.61 20.81 20.57 20.81 4,167,651 +0.30(+1.46%)
Jan 29, 2007 20.58 20.65 20.44 20.51 396,278 -0.15(-0.71%)
Jan 26, 2007 20.63 20.76 20.50 20.66 1,156,761 +0.03(+0.15%)
Jan 25, 2007 20.81 20.87 20.54 20.62 409,212 -0.38(-1.80%)
Jan 24, 2007 20.88 21.01 20.67 21.00 555,617 +0.15(+0.71%)
Jan 23, 2007 20.57 20.96 20.57 20.86 410,764 +0.42(+2.06%)
Jan 22, 2007 20.55 20.61 20.35 20.43 95,189 -0.08(-0.38%)
Jan 19, 2007 20.23 20.56 19.94 20.51 176,928 +0.40(+1.97%)
Jan 18, 2007 20.34 20.45 20.03 20.11 180,549 -0.17(-0.85%)
Jan 17, 2007 20.05 20.29 20.04 20.29 157,269 +0.13(+0.62%)
Jan 16, 2007 20.22 20.34 20.05 20.16 209,520 -0.16(-0.79%)
Jan 12, 2007 19.95 20.32 19.94 20.32 190,896 +0.50(+2.51%)
Jan 11, 2007 20.03 20.24 19.79 19.82 905,853 -0.05(-0.27%)
Jan 10, 2007 20.00 20.02 19.72 19.88 4,112,296 -0.25(-1.26%)
Jan 09, 2007 20.06 20.28 19.95 20.13 389,035 -0.34(-1.65%)
Jan 08, 2007 20.59 20.65 20.30 20.47 362,134 -0.07(-0.35%)
Jan 05, 2007 20.37 20.55 20.21 20.54 344,545 +0.08(+0.39%)
Jan 04, 2007 20.59 20.74 20.40 20.46 388,518 -0.47(-2.26%)
Jan 03, 2007 21.34 21.34 20.83 20.94 396,795 -0.61(-2.83%)
Dec 29, 2006 21.53 21.56 21.46 21.55 92,602 -0.05(-0.23%)
Dec 28, 2006 21.68 21.68 21.53 21.60 106,053 +0.04(+0.17%)
Dec 27, 2006 21.42 21.59 21.37 21.56 430,422 +0.22(+1.02%)
Dec 26, 2006 21.39 21.43 21.25 21.34 60,010 +0.03(+0.14%)
Dec 22, 2006 21.39 21.43 21.21 21.31 381,275 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.51 156,235 -0.38(-1.76%)
Dec 20, 2006 22.12 22.12 21.89 21.89 502,332 -0.27(-1.22%)
Dec 19, 2006 21.70 22.16 21.69 22.16 144,853 +0.33(+1.50%)
Dec 18, 2006 22.26 22.26 21.80 21.84 104,501 -0.43(-1.92%)
Dec 15, 2006 22.54 22.55 22.23 22.26 122,091 -0.28(-1.23%)
Dec 14, 2006 22.28 22.56 22.26 22.54 233,318 +0.36(+1.61%)
Dec 13, 2006 22.06 22.21 22.00 22.18 84,842 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,834 -0.03(-0.14%)
Dec 11, 2006 21.92 22.11 21.88 22.04 109,675 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.99 112,779 -0.03(-0.16%)
Dec 07, 2006 22.08 22.13 21.97 22.02 82,773 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.08 22.11 209,003 -0.14(-0.62%)
Dec 05, 2006 22.23 22.30 22.07 22.25 177,963 +0.17(+0.77%)
Dec 04, 2006 21.94 22.08 21.86 22.08 67,770 +0.07(+0.32%)
Dec 01, 2006 21.78 22.04 21.78 22.01 84,325 -0.07(-0.32%)
Nov 30, 2006 22.04 22.12 21.87 22.08 133,472 +0.13(+0.59%)
Nov 29, 2006 21.53 21.97 21.53 21.95 165,547 +0.52(+2.41%)
Nov 28, 2006 21.28 21.48 21.25 21.43 101,397 +0.25(+1.19%)
Nov 27, 2006 21.38 21.38 21.14 21.18 125,712 -0.07(-0.34%)
Nov 24, 2006 21.26 21.35 21.24 21.25 126,229 -0.05(-0.25%)
Nov 22, 2006 21.36 21.38 21.08 21.30 152,096 -0.04(-0.21%)
Nov 21, 2006 21.16 21.38 21.16 21.35 128,816 +0.33(+1.58%)
Nov 20, 2006 20.97 21.15 20.93 21.01 106,053 -0.06(-0.27%)
Nov 17, 2006 20.79 21.14 20.78 21.07 195,552 +0.02(+0.10%)
Nov 16, 2006 21.63 21.63 21.05 21.05 121,056 -0.45(-2.09%)
Nov 15, 2006 21.34 21.55 21.32 21.50 122,091 +0.10(+0.48%)
Nov 14, 2006 21.38 21.40 21.23 21.39 57,424 +0.17(+0.80%)
Nov 13, 2006 21.21 21.37 21.16 21.22 202,795 -0.19(-0.88%)
Nov 10, 2006 21.54 21.54 21.34 21.41 101,915 -0.09(-0.40%)
Nov 09, 2006 21.39 21.63 21.35 21.50 538,545 +0.16(+0.76%)
Nov 08, 2006 20.91 21.34 20.91 21.34 153,131 +0.36(+1.72%)
Nov 07, 2006 21.10 21.13 20.92 20.98 71,909 -0.11(-0.51%)
Nov 06, 2006 20.78 21.13 20.77 21.09 110,192 +0.26(+1.23%)
Nov 03, 2006 20.53 21.28 20.53 20.83 98,810 +0.29(+1.43%)
Nov 02, 2006 20.36 20.57 20.30 20.53 92,602 +0.04(+0.19%)
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.