Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.87 25.99 25.62 25.78 108,365 +0.15(+0.58%)
Jun 28, 2007 25.51 25.79 25.51 25.63 185,124 +0.18(+0.70%)
Jun 27, 2007 24.92 25.47 24.92 25.45 193,151 +0.27(+1.08%)
Jun 26, 2007 25.59 25.60 25.18 25.18 1,710,271 -0.37(-1.44%)
Jun 25, 2007 25.68 25.82 25.46 25.55 445,503 -0.17(-0.65%)
Jun 22, 2007 25.89 25.90 25.46 25.71 213,721 -0.18(-0.71%)
Jun 21, 2007 25.56 25.94 25.56 25.90 209,206 +0.43(+1.71%)
Jun 20, 2007 26.25 26.25 25.45 25.46 303,022 -0.55(-2.11%)
Jun 19, 2007 25.98 26.16 25.92 26.01 206,697 -0.01(-0.03%)
Jun 18, 2007 25.99 26.09 25.92 26.02 203,687 +0.12(+0.45%)
Jun 15, 2007 25.76 25.97 25.76 25.90 269,910 +0.37(+1.45%)
Jun 14, 2007 25.27 25.63 25.14 25.53 306,032 +0.50(+2.00%)
Jun 13, 2007 24.74 25.12 24.74 25.03 167,565 +0.38(+1.56%)
Jun 12, 2007 25.00 25.00 24.61 24.64 270,914 -0.31(-1.25%)
Jun 11, 2007 24.64 25.05 24.64 24.96 381,788 +0.12(+0.47%)
Jun 08, 2007 24.83 24.87 24.52 24.84 319,578 +0.20(+0.80%)
Jun 07, 2007 25.00 25.20 24.64 24.64 2,773,860 -0.44(-1.75%)
Jun 06, 2007 25.38 25.38 24.96 25.08 240,310 -0.24(-0.96%)
Jun 05, 2007 25.33 25.43 25.18 25.32 180,609 -0.08(-0.31%)
Jun 04, 2007 25.08 25.44 25.08 25.40 248,338 +0.27(+1.07%)
Jun 01, 2007 24.91 25.14 24.91 25.13 186,629 +0.27(+1.10%)
May 31, 2007 24.85 25.06 24.77 24.86 290,981 -0.02(-0.06%)
May 30, 2007 24.34 24.88 24.34 24.88 110,372 +0.32(+1.31%)
May 29, 2007 24.78 24.78 24.47 24.56 290,480 -0.23(-0.93%)
May 25, 2007 24.58 24.79 24.58 24.79 205,694 +0.27(+1.08%)
May 24, 2007 24.98 25.04 24.43 24.52 501,191 -0.39(-1.58%)
May 23, 2007 24.98 25.11 24.85 24.92 309,544 +0.14(+0.55%)
May 22, 2007 25.04 25.10 24.78 24.78 163,050 -0.22(-0.88%)
May 21, 2007 24.96 25.13 24.87 25.00 383,975 +0.26(+1.06%)
May 18, 2007 24.67 24.80 24.59 24.74 123,918 +0.34(+1.41%)
May 17, 2007 24.10 24.46 23.97 24.40 419,415 +0.37(+1.56%)
May 16, 2007 23.93 24.03 23.74 24.02 119,402 +0.08(+0.34%)
May 15, 2007 23.91 24.10 23.84 23.94 169,070 +0.02(+0.09%)
May 14, 2007 23.91 23.93 23.80 23.92 1,769,471 +0.08(+0.33%)
May 11, 2007 23.51 23.84 23.51 23.84 116,392 +0.42(+1.81%)
May 10, 2007 23.80 23.80 23.37 23.41 447,008 -0.38(-1.62%)
May 09, 2007 23.72 23.86 23.63 23.80 222,751 -0.02(-0.08%)
May 08, 2007 23.75 23.88 23.54 23.82 202,683 -0.05(-0.22%)
May 07, 2007 23.79 23.94 23.79 23.87 193,151 +0.02(+0.10%)
May 04, 2007 23.92 24.09 23.74 23.85 364,730 +0.02(+0.08%)
May 03, 2007 23.66 23.86 23.62 23.83 131,945 +0.29(+1.22%)
May 02, 2007 23.40 23.59 23.36 23.54 150,507 +0.24(+1.04%)
May 01, 2007 23.20 23.34 23.14 23.30 216,229 +0.06(+0.27%)
Apr 30, 2007 23.50 23.59 23.21 23.23 258,070 -0.24(-1.03%)
Apr 27, 2007 23.33 23.53 23.32 23.47 160,541 -0.05(-0.21%)
Apr 26, 2007 23.50 23.57 23.38 23.52 675,780 -0.07(-0.31%)
Apr 25, 2007 23.32 23.68 23.31 23.60 200,175 +0.38(+1.65%)
Apr 24, 2007 23.28 23.32 23.09 23.21 164,555 -0.09(-0.38%)
Apr 23, 2007 23.18 23.47 23.18 23.30 150,006 +0.02(+0.09%)
Apr 20, 2007 23.09 23.29 23.09 23.28 161,043 +0.37(+1.64%)
Apr 19, 2007 23.01 23.03 22.89 22.90 93,314 -0.31(-1.32%)
Apr 18, 2007 23.18 23.24 23.10 23.21 125,924 -0.08(-0.33%)
Apr 17, 2007 23.34 23.42 23.16 23.29 118,901 -0.00(-0.01%)
Apr 16, 2007 23.15 23.32 23.10 23.29 219,239 +0.08(+0.35%)
Apr 13, 2007 23.12 23.21 23.03 23.21 162,046 +0.19(+0.81%)
Apr 12, 2007 22.72 23.04 22.70 23.02 216,229 +0.38(+1.69%)
Apr 11, 2007 22.76 22.85 22.63 22.64 111,877 -0.12(-0.53%)
Apr 10, 2007 22.51 22.76 22.51 22.76 151,009 +0.26(+1.16%)
Apr 09, 2007 22.50 22.69 22.45 22.50 213,219 -0.08(-0.37%)
Apr 05, 2007 22.49 22.59 22.49 22.58 202,182 +0.13(+0.59%)
Apr 04, 2007 22.28 22.52 22.20 22.45 160,040 +0.04(+0.17%)
Apr 03, 2007 22.27 22.48 22.22 22.41 50,670 +0.15(+0.66%)
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.