Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.50 31.99 29.82 30.44 99,141 -0.26(-0.85%)
Nov 26, 2008 28.62 31.20 28.53 30.70 396,990 +1.30(+4.42%)
Nov 25, 2008 29.25 30.13 28.59 29.40 262,392 +0.49(+1.71%)
Nov 24, 2008 27.47 29.86 27.21 28.91 173,341 +2.05(+7.62%)
Nov 21, 2008 25.11 27.08 24.75 26.86 246,592 +2.46(+10.07%)
Nov 20, 2008 26.46 27.31 24.07 24.40 161,899 -2.60(-9.62%)
Nov 19, 2008 28.38 28.96 27.00 27.00 74,329 -1.68(-5.86%)
Nov 18, 2008 28.45 29.38 27.50 28.68 96,724 +0.25(+0.87%)
Nov 17, 2008 28.24 29.43 27.76 28.43 100,724 +0.15(+0.54%)
Nov 14, 2008 28.91 30.12 28.09 28.28 84,792 -1.32(-4.46%)
Nov 13, 2008 26.74 29.60 25.63 29.60 227,757 +2.49(+9.18%)
Nov 12, 2008 28.99 28.99 26.72 27.11 78,744 -2.20(-7.51%)
Nov 11, 2008 29.01 30.13 28.69 29.31 112,406 -1.28(-4.18%)
Nov 10, 2008 31.00 31.85 29.69 30.59 76,543 +0.17(+0.57%)
Nov 07, 2008 29.20 30.51 29.14 30.42 56,916 +1.87(+6.55%)
Nov 06, 2008 30.45 31.14 28.50 28.55 125,393 -2.45(-7.91%)
Nov 05, 2008 32.12 32.50 30.63 31.00 65,279 -1.85(-5.63%)
Nov 04, 2008 31.53 32.85 31.40 32.85 90,561 +2.57(+8.47%)
Nov 03, 2008 30.43 31.00 29.91 30.28 50,373 -0.71(-2.28%)
Oct 31, 2008 30.10 31.95 29.54 30.99 84,598 +0.42(+1.37%)
Oct 30, 2008 29.90 30.77 29.11 30.57 131,913 +1.00(+3.38%)
Oct 29, 2008 28.81 30.74 28.51 29.57 123,771 +1.35(+4.78%)
Oct 28, 2008 25.79 28.56 25.02 28.22 165,240 +3.52(+14.25%)
Oct 27, 2008 25.67 26.57 24.57 24.70 78,933 -1.68(-6.37%)
Oct 24, 2008 25.76 27.05 25.00 26.38 185,135 -1.34(-4.83%)
Oct 23, 2008 26.38 27.99 25.83 27.72 167,273 +1.43(+5.44%)
Oct 22, 2008 28.26 28.58 25.60 26.29 107,234 -2.94(-10.06%)
Oct 21, 2008 30.29 30.29 28.89 29.23 218,192 -1.37(-4.48%)
Oct 20, 2008 27.89 30.76 27.89 30.60 107,361 +2.90(+10.46%)
Oct 17, 2008 27.04 29.42 26.10 27.70 173,473 +0.41(+1.51%)
Oct 16, 2008 26.04 27.48 24.54 27.29 184,002 +1.27(+4.88%)
Oct 15, 2008 29.65 29.65 26.00 26.02 128,743 -3.94(-13.15%)
Oct 14, 2008 34.00 35.82 29.00 29.96 247,562 +0.09(+0.30%)
Oct 13, 2008 26.41 29.87 26.40 29.87 142,708 +3.99(+15.42%)
Oct 10, 2008 25.00 27.12 23.50 25.88 313,646 -1.70(-6.16%)
Oct 09, 2008 30.42 31.19 27.12 27.58 490,297 -2.78(-9.16%)
Oct 08, 2008 29.86 31.81 27.68 30.36 552,202 +0.03(+0.11%)
Oct 07, 2008 31.00 33.38 30.33 30.33 237,503 -1.68(-5.26%)
Oct 06, 2008 32.95 32.95 29.70 32.01 610,155 -1.74(-5.16%)
Oct 03, 2008 34.32 36.03 33.74 33.75 0 -0.43(-1.26%)
Oct 02, 2008 36.30 36.30 34.13 34.18 184,619 -2.40(-6.56%)
Oct 01, 2008 37.31 37.31 35.62 36.58 177,222 -1.13(-3.00%)
Sep 30, 2008 35.30 37.71 35.01 37.71 292,353 +2.41(+6.83%)
Sep 29, 2008 38.57 38.57 34.53 35.30 205,970 -4.37(-11.02%)
Sep 26, 2008 40.00 40.00 38.20 39.67 0 -1.02(-2.51%)
Sep 25, 2008 38.96 41.00 38.96 40.69 261,661 +1.11(+2.81%)
Sep 24, 2008 40.29 40.39 39.52 39.58 365,582 -0.22(-0.55%)
Sep 23, 2008 40.47 41.13 39.16 39.80 776,576 -1.06(-2.59%)
Sep 22, 2008 41.09 42.05 40.66 40.86 252,279 -0.17(-0.41%)
Sep 19, 2008 38.25 41.22 38.25 41.03 0 +2.74(+7.16%)
Sep 18, 2008 36.65 38.69 36.58 38.29 540,168 +1.16(+3.12%)
Sep 17, 2008 37.01 38.67 36.42 37.13 444,670 -0.82(-2.16%)
Sep 16, 2008 35.32 37.95 35.32 37.95 520,599 +0.50(+1.34%)
Sep 15, 2008 38.80 38.80 37.14 37.45 278,456 -2.15(-5.43%)
Sep 12, 2008 38.49 39.77 38.41 39.60 116,813 +1.06(+2.74%)
Sep 11, 2008 37.56 38.54 37.07 38.54 110,252 +0.66(+1.75%)
Sep 10, 2008 36.73 38.49 36.73 37.88 248,398 +0.94(+2.54%)
Sep 09, 2008 38.72 38.72 36.80 36.94 153,436 -2.29(-5.84%)
Sep 08, 2008 41.41 41.41 38.90 39.23 375,555 -0.22(-0.56%)
Sep 05, 2008 39.40 39.59 38.59 39.45 0 -0.30(-0.75%)
Sep 04, 2008 40.93 40.93 39.31 39.75 240,408 -1.22(-2.98%)
Sep 03, 2008 40.72 41.36 40.26 40.97 143,141 -0.18(-0.44%)
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.