Global Energy Ishares ETF (NY: IXC )

40.87 +0.57 (+1.41%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.78 22.87 22.50 22.52 266,186 -0.23(-1.03%)
Apr 27, 2007 22.62 22.81 22.61 22.76 165,590 -0.05(-0.21%)
Apr 26, 2007 22.78 22.85 22.66 22.81 697,032 -0.07(-0.31%)
Apr 25, 2007 22.61 22.96 22.60 22.88 206,470 +0.37(+1.65%)
Apr 24, 2007 22.57 22.60 22.39 22.51 169,730 -0.08(-0.38%)
Apr 23, 2007 22.47 22.75 22.47 22.59 154,723 +0.02(+0.09%)
Apr 20, 2007 22.39 22.58 22.39 22.57 166,107 +0.36(+1.64%)
Apr 19, 2007 22.30 22.33 22.19 22.21 96,249 -0.30(-1.32%)
Apr 18, 2007 22.47 22.53 22.40 22.50 129,884 -0.08(-0.33%)
Apr 17, 2007 22.63 22.70 22.46 22.58 122,640 -0.00(-0.01%)
Apr 16, 2007 22.44 22.61 22.40 22.58 226,134 +0.08(+0.35%)
Apr 13, 2007 22.41 22.50 22.33 22.50 167,142 +0.18(+0.81%)
Apr 12, 2007 22.03 22.34 22.01 22.32 223,029 +0.37(+1.69%)
Apr 11, 2007 22.07 22.16 21.94 21.95 115,395 -0.12(-0.53%)
Apr 10, 2007 21.83 22.07 21.83 22.07 155,758 +0.25(+1.16%)
Apr 09, 2007 21.81 22.00 21.77 21.81 219,924 -0.08(-0.37%)
Apr 05, 2007 21.80 21.90 21.80 21.89 208,540 +0.13(+0.59%)
Apr 04, 2007 21.60 21.83 21.52 21.77 165,072 +0.04(+0.17%)
Apr 03, 2007 21.59 21.80 21.54 21.73 52,264 +0.14(+0.66%)
Apr 02, 2007 21.59 21.66 21.49 21.59 2,610,118 +0.05(+0.22%)
Mar 30, 2007 21.71 21.71 21.50 21.54 164,555 -0.24(-1.10%)
Mar 29, 2007 21.73 21.78 21.63 21.78 159,380 +0.25(+1.16%)
Mar 28, 2007 21.66 21.70 21.48 21.53 111,256 +0.06(+0.28%)
Mar 27, 2007 21.42 21.52 21.38 21.47 102,976 -0.05(-0.25%)
Mar 26, 2007 21.44 21.54 21.26 21.52 183,701 +0.22(+1.04%)
Mar 23, 2007 21.19 21.33 21.18 21.30 1,405,448 +0.22(+1.06%)
Mar 22, 2007 20.98 21.16 20.89 21.08 63,131 +0.21(+1.03%)
Mar 21, 2007 20.49 20.93 20.49 20.86 191,463 +0.41(+2.00%)
Mar 20, 2007 20.35 20.45 20.22 20.45 46,572 +0.11(+0.56%)
Mar 19, 2007 20.08 20.36 20.08 20.34 72,445 +0.32(+1.59%)
Mar 16, 2007 20.19 20.23 19.95 20.02 58,474 -0.06(-0.32%)
Mar 15, 2007 20.04 20.23 20.03 20.08 67,271 -0.06(-0.30%)
Mar 14, 2007 20.03 20.15 19.87 20.14 105,046 +0.09(+0.46%)
Mar 13, 2007 20.27 20.47 20.01 20.05 69,340 -0.22(-1.08%)
Mar 12, 2007 20.25 20.38 20.20 20.27 84,347 -0.12(-0.60%)
Mar 09, 2007 20.45 20.52 20.32 20.39 46,572 +0.05(+0.23%)
Mar 08, 2007 20.45 20.48 20.34 20.34 82,277 +0.05(+0.23%)
Mar 07, 2007 19.98 20.52 19.98 20.30 119,535 +0.26(+1.30%)
Mar 06, 2007 19.94 20.10 19.87 20.04 123,157 +0.32(+1.65%)
Mar 05, 2007 19.64 19.89 19.36 19.71 285,643 -0.20(-1.01%)
Mar 02, 2007 20.15 20.24 19.84 19.91 188,359 -0.35(-1.74%)
Mar 01, 2007 20.05 20.40 19.86 20.27 74,515 -0.09(-0.42%)
Feb 28, 2007 20.48 20.56 20.34 20.35 128,850 -0.04(-0.18%)
Feb 27, 2007 20.87 20.96 20.28 20.39 323,418 -0.77(-3.63%)
Feb 26, 2007 21.31 21.31 21.08 21.15 160,933 +0.14(+0.65%)
Feb 23, 2007 21.05 21.11 20.97 21.02 186,806 +0.10(+0.46%)
Feb 22, 2007 20.80 20.94 20.69 20.92 190,946 +0.15(+0.71%)
Feb 21, 2007 20.67 20.79 20.52 20.77 331,180 +0.13(+0.61%)
Feb 20, 2007 20.67 20.68 20.56 20.65 206,987 -0.22(-1.06%)
Feb 16, 2007 20.91 20.91 20.79 20.87 297,027 -0.03(-0.12%)
Feb 15, 2007 21.02 21.02 20.78 20.89 97,284 -0.13(-0.62%)
Feb 14, 2007 21.03 21.16 20.88 21.02 407,766 +0.04(+0.21%)
Feb 13, 2007 20.77 20.98 20.75 20.98 54,334 +0.34(+1.63%)
Feb 12, 2007 20.72 20.77 20.54 20.64 122,640 -0.25(-1.21%)
Feb 09, 2007 21.04 21.04 20.84 20.90 149,548 -0.07(-0.31%)
Feb 08, 2007 20.75 21.06 20.72 20.96 393,277 +0.15(+0.72%)
Feb 07, 2007 21.06 21.10 20.75 20.81 140,234 -0.19(-0.90%)
Feb 06, 2007 21.10 21.10 20.84 21.00 226,134 +0.04(+0.18%)
Feb 05, 2007 21.10 21.11 20.93 20.96 75,550 -0.05(-0.22%)
Feb 02, 2007 20.97 21.02 20.82 21.01 474,519 -0.00(-0.01%)
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.