Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.09 24.30 24.02 24.10 300,132 -0.02(-0.06%)
May 30, 2007 23.60 24.12 23.60 24.12 113,843 +0.31(+1.31%)
May 29, 2007 24.02 24.02 23.73 23.81 299,615 -0.22(-0.93%)
May 25, 2007 23.83 24.04 23.83 24.03 212,162 +0.26(+1.08%)
May 24, 2007 24.21 24.28 23.69 23.78 516,952 -0.38(-1.58%)
May 23, 2007 24.21 24.35 24.09 24.16 319,278 +0.13(+0.55%)
May 22, 2007 24.27 24.34 24.02 24.02 168,177 -0.21(-0.88%)
May 21, 2007 24.20 24.37 24.11 24.24 396,050 +0.26(+1.06%)
May 18, 2007 23.92 24.05 23.84 23.98 127,815 +0.33(+1.41%)
May 17, 2007 23.36 23.71 23.24 23.65 432,604 +0.36(+1.56%)
May 16, 2007 23.20 23.29 23.01 23.29 123,157 +0.08(+0.34%)
May 15, 2007 23.18 23.37 23.11 23.21 174,387 +0.02(+0.09%)
May 14, 2007 23.19 23.20 23.08 23.19 1,825,116 +0.08(+0.33%)
May 11, 2007 22.79 23.11 22.79 23.11 120,053 +0.41(+1.81%)
May 10, 2007 23.08 23.08 22.66 22.70 461,065 -0.37(-1.62%)
May 09, 2007 23.00 23.14 22.91 23.07 229,756 -0.02(-0.08%)
May 08, 2007 23.03 23.15 22.82 23.09 209,057 -0.05(-0.22%)
May 07, 2007 23.07 23.21 23.07 23.14 199,225 +0.02(+0.10%)
May 04, 2007 23.19 23.35 23.01 23.12 376,200 +0.02(+0.08%)
May 03, 2007 22.94 23.13 22.90 23.10 136,094 +0.28(+1.22%)
May 02, 2007 22.69 22.87 22.65 22.82 155,240 +0.24(+1.04%)
May 01, 2007 22.49 22.63 22.43 22.58 223,029 +0.06(+0.27%)
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%)
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.