Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.60 24.80 24.57 24.59 73,998 +0.29(+1.20%)
Aug 30, 2007 24.04 24.41 24.01 24.29 169,730 +0.10(+0.40%)
Aug 29, 2007 23.76 24.31 23.68 24.20 196,121 +0.68(+2.88%)
Aug 28, 2007 23.98 24.01 23.49 23.52 91,074 -0.64(-2.66%)
Aug 27, 2007 24.31 24.37 24.08 24.16 227,169 -0.25(-1.01%)
Aug 24, 2007 23.99 24.41 23.99 24.41 76,068 +0.55(+2.32%)
Aug 23, 2007 23.87 23.96 23.67 23.85 176,457 +0.11(+0.47%)
Aug 22, 2007 23.69 23.84 23.54 23.74 276,328 +0.38(+1.64%)
Aug 21, 2007 23.48 23.59 23.16 23.36 140,234 -0.25(-1.06%)
Aug 20, 2007 23.52 23.68 23.17 23.61 199,225 +0.06(+0.25%)
Aug 17, 2007 23.51 23.65 23.09 23.55 177,492 +0.77(+3.36%)
Aug 16, 2007 22.30 22.80 22.01 22.79 997,164 -0.21(-0.92%)
Aug 15, 2007 23.29 23.77 23.00 23.00 266,497 -0.62(-2.62%)
Aug 14, 2007 24.01 24.10 23.58 23.62 203,365 -0.33(-1.39%)
Aug 13, 2007 24.30 24.30 23.85 23.95 163,520 -0.00(-0.02%)
Aug 10, 2007 23.37 24.10 23.35 23.95 212,162 -0.01(-0.05%)
Aug 09, 2007 24.10 24.49 23.92 23.97 359,641 -0.75(-3.05%)
Aug 08, 2007 24.42 24.96 24.35 24.72 526,784 +0.39(+1.60%)
Aug 07, 2007 23.70 24.50 23.66 24.33 216,819 +0.54(+2.26%)
Aug 06, 2007 23.85 23.88 23.31 23.79 4,587,888 -0.07(-0.30%)
Aug 03, 2007 24.05 24.57 23.76 23.87 168,695 -0.71(-2.88%)
Aug 02, 2007 24.59 24.72 24.27 24.57 286,160 -0.26(-1.04%)
Aug 01, 2007 25.02 25.06 24.22 24.83 335,837 +0.04(+0.16%)
Jul 31, 2007 25.21 25.36 24.79 24.79 224,064 -0.16(-0.63%)
Jul 30, 2007 24.74 25.01 24.45 24.95 186,289 +0.25(+1.02%)
Jul 27, 2007 25.02 25.15 24.33 24.70 380,340 -0.42(-1.68%)
Jul 26, 2007 25.61 25.69 24.63 25.12 506,603 -0.87(-3.33%)
Jul 25, 2007 25.94 26.08 25.43 25.99 824,847 +0.21(+0.80%)
Jul 24, 2007 26.19 26.23 25.67 25.78 345,152 -0.79(-2.97%)
Jul 23, 2007 26.49 26.66 26.38 26.57 218,889 +0.12(+0.46%)
Jul 20, 2007 26.66 26.69 26.30 26.45 112,290 -0.25(-0.93%)
Jul 19, 2007 26.57 26.71 26.54 26.70 169,212 +0.21(+0.78%)
Jul 18, 2007 26.08 26.51 26.08 26.49 76,585 +0.32(+1.21%)
Jul 17, 2007 26.44 26.47 26.08 26.17 184,219 -0.14(-0.52%)
Jul 16, 2007 26.49 26.54 26.09 26.31 366,886 -0.35(-1.31%)
Jul 13, 2007 26.50 26.76 26.50 26.66 273,224 +0.16(+0.59%)
Jul 12, 2007 26.17 26.50 26.16 26.50 124,192 +0.55(+2.11%)
Jul 11, 2007 25.77 26.02 25.73 25.96 409,836 +0.03(+0.13%)
Jul 10, 2007 25.90 26.19 25.82 25.92 298,580 -0.23(-0.89%)
Jul 09, 2007 25.96 26.21 25.96 26.15 108,151 +0.27(+1.03%)
Jul 06, 2007 25.79 25.95 25.70 25.89 578,531 +0.33(+1.28%)
Jul 05, 2007 25.59 25.70 25.32 25.56 407,766 -0.04(-0.17%)
Jul 03, 2007 25.53 25.63 25.49 25.60 83,830 +0.13(+0.52%)
Jul 02, 2007 25.20 25.47 25.20 25.47 116,430 +0.48(+1.91%)
Jun 29, 2007 25.08 25.20 24.84 24.99 111,773 +0.14(+0.58%)
Jun 28, 2007 24.73 25.01 24.73 24.85 190,946 +0.17(+0.70%)
Jun 27, 2007 24.16 24.69 24.16 24.67 199,225 +0.26(+1.08%)
Jun 26, 2007 24.81 24.82 24.41 24.41 1,764,055 -0.36(-1.44%)
Jun 25, 2007 24.89 25.03 24.68 24.77 459,513 -0.16(-0.65%)
Jun 22, 2007 25.10 25.11 24.69 24.93 220,442 -0.18(-0.71%)
Jun 21, 2007 24.78 25.15 24.78 25.11 215,784 +0.42(+1.71%)
Jun 20, 2007 25.45 25.45 24.68 24.69 312,551 -0.53(-2.11%)
Jun 19, 2007 25.19 25.36 25.13 25.22 213,197 -0.01(-0.03%)
Jun 18, 2007 25.20 25.30 25.13 25.22 210,092 +0.11(+0.45%)
Jun 15, 2007 24.98 25.18 24.98 25.11 278,398 +0.36(+1.45%)
Jun 14, 2007 24.50 24.85 24.37 24.75 315,656 +0.49(+2.00%)
Jun 13, 2007 23.99 24.35 23.99 24.27 172,834 +0.37(+1.56%)
Jun 12, 2007 24.24 24.24 23.86 23.89 279,433 -0.30(-1.25%)
Jun 11, 2007 23.89 24.29 23.89 24.20 393,794 +0.11(+0.47%)
Jun 08, 2007 24.08 24.11 23.77 24.08 329,628 +0.19(+0.80%)
Jun 07, 2007 24.24 24.43 23.89 23.89 2,861,091 -0.43(-1.75%)
Jun 06, 2007 24.61 24.61 24.20 24.32 247,868 -0.24(-0.96%)
Jun 05, 2007 24.55 24.65 24.42 24.55 186,289 -0.08(-0.31%)
Jun 04, 2007 24.32 24.66 24.32 24.63 256,147 +0.26(+1.07%)
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.