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 (%)
Jul 31, 2007 26.00 26.16 25.57 25.57 217,233 -0.16(-0.63%)
Jul 30, 2007 25.51 25.80 25.21 25.73 180,609 +0.26(+1.02%)
Jul 27, 2007 25.81 25.94 25.09 25.47 368,744 -0.44(-1.69%)
Jul 26, 2007 26.41 26.50 25.40 25.91 491,157 -0.89(-3.33%)
Jul 25, 2007 26.75 26.90 26.23 26.80 799,698 +0.21(+0.80%)
Jul 24, 2007 27.02 27.06 26.47 26.59 334,629 -0.82(-2.97%)
Jul 23, 2007 27.33 27.49 27.21 27.41 212,216 +0.13(+0.46%)
Jul 20, 2007 27.50 27.52 27.13 27.28 108,867 -0.26(-0.93%)
Jul 19, 2007 27.41 27.55 27.38 27.54 164,053 +0.21(+0.78%)
Jul 18, 2007 26.90 27.35 26.90 27.32 74,250 +0.33(+1.21%)
Jul 17, 2007 27.28 27.30 26.90 27.00 178,602 -0.14(-0.52%)
Jul 16, 2007 27.33 27.37 26.91 27.14 355,700 -0.36(-1.30%)
Jul 13, 2007 27.33 27.60 27.33 27.50 264,893 +0.16(+0.59%)
Jul 12, 2007 26.99 27.34 26.98 27.34 120,406 +0.56(+2.11%)
Jul 11, 2007 26.58 26.84 26.54 26.77 397,340 +0.04(+0.13%)
Jul 10, 2007 26.71 27.01 26.63 26.74 289,476 -0.24(-0.89%)
Jul 09, 2007 26.77 27.04 26.77 26.98 104,853 +0.28(+1.03%)
Jul 06, 2007 26.60 26.76 26.51 26.70 560,892 +0.34(+1.28%)
Jul 05, 2007 26.40 26.51 26.12 26.36 395,334 -0.04(-0.17%)
Jul 03, 2007 26.33 26.44 26.29 26.41 81,274 +0.14(+0.52%)
Jul 02, 2007 25.99 26.27 25.99 26.27 112,880 +0.49(+1.91%)
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%)
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.