Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.68 25.18 24.41 24.98 266,017 -0.00(-0.02%)
Jan 30, 2008 25.00 25.52 24.82 24.99 174,087 -0.12(-0.48%)
Jan 29, 2008 24.95 25.16 24.83 25.11 105,857 +0.19(+0.76%)
Jan 28, 2008 24.39 24.96 24.31 24.92 403,862 +0.27(+1.11%)
Jan 25, 2008 25.69 25.69 24.53 24.64 149,755 -0.25(-1.02%)
Jan 24, 2008 24.32 25.01 24.28 24.90 310,548 +0.92(+3.85%)
Jan 23, 2008 23.21 24.08 22.61 23.97 1,452,867 -0.34(-1.42%)
Jan 22, 2008 23.18 24.45 22.99 24.32 1,168,207 -0.68(-2.73%)
Jan 21, 2008 25.13 25.35 24.44 25.00 0 +0.00(+0.00%)
Jan 18, 2008 25.13 25.35 24.44 25.00 276,533 +0.15(+0.62%)
Jan 17, 2008 25.92 26.06 24.79 24.85 804,489 -0.84(-3.28%)
Jan 16, 2008 26.39 26.45 25.59 25.69 1,619,465 -0.96(-3.61%)
Jan 15, 2008 27.35 27.35 26.58 26.65 362,724 -0.88(-3.18%)
Jan 14, 2008 27.48 27.61 27.37 27.53 226,765 +0.21(+0.75%)
Jan 11, 2008 27.55 27.56 27.19 27.32 446,506 -0.41(-1.47%)
Jan 10, 2008 27.72 27.81 27.34 27.73 294,619 -0.17(-0.61%)
Jan 09, 2008 27.48 27.94 27.48 27.90 92,813 +0.32(+1.16%)
Jan 08, 2008 28.17 28.26 27.58 27.58 88,799 -0.43(-1.52%)
Jan 07, 2008 28.33 28.42 27.83 28.01 248,338 -0.06(-0.20%)
Jan 04, 2008 28.69 28.69 28.03 28.07 122,914 -0.63(-2.20%)
Jan 03, 2008 28.69 28.84 28.63 28.70 111,877 +0.29(+1.01%)
Jan 02, 2008 28.40 28.61 28.30 28.41 139,470 +0.13(+0.46%)
Jan 01, 2008 28.44 28.55 28.18 28.28 0 +0.00(+0.00%)
Dec 31, 2007 28.44 28.55 28.18 28.28 110,467 -0.20(-0.71%)
Dec 28, 2007 28.43 28.58 28.38 28.48 177,599 +0.24(+0.85%)
Dec 27, 2007 28.32 28.47 28.24 28.24 149,504 -0.12(-0.42%)
Dec 26, 2007 28.18 28.43 28.12 28.36 111,877 +0.29(+1.04%)
Dec 24, 2007 28.83 28.83 27.93 28.07 172,582 -0.44(-1.55%)
Dec 21, 2007 27.66 28.51 27.66 28.51 161,545 +0.57(+2.03%)
Dec 20, 2007 28.17 28.17 27.76 27.95 79,769 +0.28(+1.00%)
Dec 19, 2007 27.33 27.84 27.33 27.67 362,724 +0.23(+0.85%)
Dec 18, 2007 27.52 27.70 27.08 27.44 1,352,564 +0.19(+0.68%)
Dec 17, 2007 27.68 27.68 27.23 27.25 909,569 -0.59(-2.13%)
Dec 14, 2007 28.61 28.61 27.84 27.84 317,070 -0.55(-1.93%)
Dec 13, 2007 28.29 28.39 28.03 28.39 96,826 -0.05(-0.16%)
Dec 12, 2007 28.44 28.54 28.12 28.44 235,294 +0.76(+2.74%)
Dec 11, 2007 28.38 28.44 27.62 27.68 219,741 -0.55(-1.94%)
Dec 10, 2007 28.18 28.34 28.14 28.23 76,759 +0.08(+0.27%)
Dec 07, 2007 28.14 28.30 28.04 28.15 222,751 -0.15(-0.53%)
Dec 06, 2007 27.78 28.32 27.78 28.30 277,436 +0.57(+2.06%)
Dec 05, 2007 27.53 27.81 27.53 27.73 116,392 +0.58(+2.14%)
Dec 04, 2007 27.12 27.26 27.11 27.15 69,233 -0.14(-0.50%)
Dec 03, 2007 27.63 27.63 27.12 27.28 134,789 -0.09(-0.34%)
Nov 30, 2007 27.32 27.48 27.14 27.38 161,043 +0.14(+0.50%)
Nov 29, 2007 27.42 27.42 26.99 27.24 72,605 +0.06(+0.23%)
Nov 28, 2007 27.21 27.22 26.77 27.18 87,364 +0.45(+1.70%)
Nov 27, 2007 26.90 26.90 26.30 26.72 1,148,375 -0.11(-0.39%)
Nov 26, 2007 27.11 27.68 26.80 26.83 992,223 -0.57(-2.07%)
Nov 23, 2007 26.99 27.49 26.99 27.40 42,658 +0.30(+1.13%)
Nov 21, 2007 27.63 27.63 27.09 27.09 194,621 -0.46(-1.66%)
Nov 20, 2007 26.51 27.62 26.51 27.55 130,987 +0.84(+3.16%)
Nov 19, 2007 27.18 27.19 26.63 26.71 96,325 -0.47(-1.75%)
Nov 16, 2007 27.14 27.28 26.91 27.18 96,345 +0.46(+1.73%)
Nov 15, 2007 27.62 27.62 26.49 26.72 159,232 -0.67(-2.44%)
Nov 14, 2007 27.69 27.83 27.25 27.39 225,761 -0.02(-0.07%)
Nov 13, 2007 26.85 27.41 26.75 27.41 230,608 +0.50(+1.84%)
Nov 12, 2007 27.81 27.81 26.84 26.91 218,537 -1.21(-4.31%)
Nov 09, 2007 28.53 28.66 28.00 28.12 206,195 -0.54(-1.89%)
Nov 08, 2007 28.70 28.90 28.19 28.66 138,035 +0.35(+1.25%)
Nov 07, 2007 28.94 29.15 28.25 28.31 237,300 -0.61(-2.10%)
Nov 06, 2007 28.50 28.92 28.50 28.92 92,311 +0.71(+2.50%)
Nov 05, 2007 28.05 28.33 27.95 28.21 190,141 -0.24(-0.84%)
Nov 02, 2007 28.28 28.50 28.04 28.45 131,443 +0.36(+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.