Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.55%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.93 24.41 23.66 24.22 274,383 -0.00(-0.02%)
Jan 30, 2008 24.24 24.74 24.06 24.22 179,562 -0.12(-0.48%)
Jan 29, 2008 24.19 24.39 24.07 24.34 109,186 +0.18(+0.76%)
Jan 28, 2008 23.65 24.20 23.57 24.16 416,563 +0.26(+1.11%)
Jan 25, 2008 24.91 24.91 23.78 23.89 154,464 -0.25(-1.02%)
Jan 24, 2008 23.58 24.25 23.54 24.14 320,313 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.92 23.24 1,498,556 -0.33(-1.42%)
Jan 22, 2008 22.47 23.70 22.29 23.58 1,204,944 -0.66(-2.73%)
Jan 21, 2008 24.36 24.58 23.69 24.24 0 +0.00(+0.00%)
Jan 18, 2008 24.36 24.58 23.69 24.24 285,229 +0.15(+0.62%)
Jan 17, 2008 25.13 25.27 24.03 24.09 829,788 -0.82(-3.28%)
Jan 16, 2008 25.58 25.64 24.81 24.91 1,670,392 -0.93(-3.61%)
Jan 15, 2008 26.51 26.51 25.77 25.84 374,130 -0.85(-3.18%)
Jan 14, 2008 26.64 26.76 26.53 26.69 233,896 +0.20(+0.75%)
Jan 11, 2008 26.71 26.72 26.36 26.49 460,548 -0.39(-1.47%)
Jan 10, 2008 26.88 26.96 26.51 26.88 303,884 -0.17(-0.61%)
Jan 09, 2008 26.64 27.09 26.64 27.05 95,731 +0.31(+1.16%)
Jan 08, 2008 27.31 27.39 26.74 26.74 91,592 -0.41(-1.52%)
Jan 07, 2008 27.47 27.55 26.98 27.15 256,147 -0.06(-0.20%)
Jan 04, 2008 27.82 27.82 27.17 27.21 126,780 -0.61(-2.20%)
Jan 03, 2008 27.82 27.96 27.75 27.82 115,395 +0.28(+1.01%)
Jan 02, 2008 27.54 27.73 27.44 27.54 143,856 +0.13(+0.46%)
Jan 01, 2008 27.57 27.68 27.32 27.42 0 +0.00(+0.00%)
Dec 31, 2007 27.57 27.68 27.32 27.42 113,941 -0.20(-0.71%)
Dec 28, 2007 27.56 27.71 27.52 27.62 183,184 +0.23(+0.85%)
Dec 27, 2007 27.46 27.60 27.38 27.38 154,206 -0.12(-0.42%)
Dec 26, 2007 27.33 27.56 27.27 27.50 115,395 +0.28(+1.04%)
Dec 24, 2007 27.95 27.95 27.07 27.22 178,009 -0.43(-1.55%)
Dec 21, 2007 26.82 27.64 26.82 27.64 166,625 +0.55(+2.03%)
Dec 20, 2007 27.32 27.32 26.91 27.09 82,277 +0.27(+1.00%)
Dec 19, 2007 26.49 26.99 26.49 26.82 374,130 +0.23(+0.85%)
Dec 18, 2007 26.68 26.86 26.25 26.60 1,395,098 +0.18(+0.68%)
Dec 17, 2007 26.84 26.84 26.40 26.42 938,173 -0.58(-2.13%)
Dec 14, 2007 27.74 27.74 26.99 26.99 327,041 -0.53(-1.93%)
Dec 13, 2007 27.43 27.53 27.18 27.53 99,871 -0.04(-0.16%)
Dec 12, 2007 27.57 27.67 27.27 27.57 242,693 +0.74(+2.74%)
Dec 11, 2007 27.52 27.57 26.78 26.83 226,651 -0.53(-1.94%)
Dec 10, 2007 27.32 27.48 27.28 27.37 79,172 +0.07(+0.27%)
Dec 07, 2007 27.29 27.44 27.18 27.29 229,756 -0.15(-0.53%)
Dec 06, 2007 26.93 27.46 26.93 27.44 286,160 +0.55(+2.06%)
Dec 05, 2007 26.69 26.96 26.69 26.88 120,053 +0.56(+2.14%)
Dec 04, 2007 26.30 26.43 26.28 26.32 71,410 -0.13(-0.50%)
Dec 03, 2007 26.79 26.79 26.29 26.45 139,028 -0.09(-0.34%)
Nov 30, 2007 26.48 26.64 26.32 26.54 166,107 +0.13(+0.50%)
Nov 29, 2007 26.59 26.59 26.17 26.41 74,888 +0.06(+0.23%)
Nov 28, 2007 26.38 26.39 25.96 26.35 90,112 +0.44(+1.70%)
Nov 27, 2007 26.08 26.08 25.50 25.91 1,184,488 -0.10(-0.39%)
Nov 26, 2007 26.28 26.84 25.98 26.01 1,023,426 -0.55(-2.07%)
Nov 23, 2007 26.16 26.66 26.16 26.56 44,000 +0.30(+1.13%)
Nov 21, 2007 26.78 26.78 26.27 26.27 200,742 -0.44(-1.66%)
Nov 20, 2007 25.70 26.78 25.70 26.71 135,106 +0.82(+3.16%)
Nov 19, 2007 26.35 26.36 25.82 25.89 99,354 -0.46(-1.75%)
Nov 16, 2007 26.32 26.45 26.09 26.35 99,374 +0.45(+1.73%)
Nov 15, 2007 26.77 26.77 25.69 25.90 164,239 -0.65(-2.44%)
Nov 14, 2007 26.84 26.99 26.42 26.55 232,861 -0.02(-0.07%)
Nov 13, 2007 26.03 26.57 25.93 26.57 237,860 +0.48(+1.84%)
Nov 12, 2007 26.96 26.96 26.02 26.09 225,409 -1.18(-4.31%)
Nov 09, 2007 27.66 27.79 27.14 27.27 212,680 -0.53(-1.89%)
Nov 08, 2007 27.82 28.02 27.33 27.79 142,376 +0.34(+1.25%)
Nov 07, 2007 28.05 28.26 27.39 27.45 244,763 -0.59(-2.10%)
Nov 06, 2007 27.63 28.03 27.63 28.03 95,214 +0.68(+2.50%)
Nov 05, 2007 27.20 27.46 27.09 27.35 196,121 -0.23(-0.84%)
Nov 02, 2007 27.42 27.63 27.18 27.58 135,577 +0.35(+1.28%)
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.