Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 28.52 28.59 28.05 28.09 244,324 -0.70(-2.43%)
Oct 31, 2007 28.40 28.94 28.33 28.79 253,354 +0.46(+1.64%)
Oct 30, 2007 28.84 28.84 28.29 28.33 156,026 -0.65(-2.25%)
Oct 29, 2007 28.83 29.11 28.83 28.98 138,467 +0.30(+1.06%)
Oct 26, 2007 28.57 28.74 28.52 28.67 282,453 +0.51(+1.80%)
Oct 25, 2007 28.15 28.31 27.96 28.17 250,846 +0.15(+0.52%)
Oct 24, 2007 28.06 28.11 27.60 28.02 273,422 +0.22(+0.77%)
Oct 23, 2007 27.78 27.91 27.53 27.81 192,650 +0.29(+1.04%)
Oct 22, 2007 27.36 27.53 27.14 27.52 227,266 -0.30(-1.06%)
Oct 19, 2007 28.60 28.60 27.81 27.81 139,972 -1.04(-3.61%)
Oct 18, 2007 28.68 28.87 28.57 28.85 93,314 +0.12(+0.42%)
Oct 17, 2007 28.80 28.88 28.40 28.73 142,480 +0.04(+0.14%)
Oct 16, 2007 28.62 28.76 28.54 28.69 117,396 +0.14(+0.50%)
Oct 15, 2007 28.69 28.82 28.50 28.55 128,433 +0.26(+0.90%)
Oct 12, 2007 28.05 28.37 27.98 28.30 243,822 +0.38(+1.38%)
Oct 11, 2007 27.97 28.40 27.67 27.91 209,707 +0.78(+2.87%)
Oct 10, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 09, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 08, 2007 27.24 27.27 27.07 27.13 120,406 -0.23(-0.85%)
Oct 05, 2007 27.18 27.48 27.18 27.37 253,354 +0.15(+0.53%)
Oct 04, 2007 27.01 27.26 26.79 27.22 134,453 +0.23(+0.85%)
Oct 03, 2007 27.32 27.33 26.97 26.99 639,658 -0.49(-1.78%)
Oct 02, 2007 27.56 27.56 27.13 27.48 1,122,789 -0.31(-1.12%)
Oct 01, 2007 27.92 27.92 27.46 27.79 232,785 +0.28(+1.01%)
Sep 28, 2007 27.69 27.79 27.41 27.51 85,789 -0.15(-0.53%)
Sep 27, 2007 27.38 27.70 27.37 27.66 1,150,883 +0.25(+0.90%)
Sep 26, 2007 27.53 27.70 27.11 27.41 641,665 +0.09(+0.34%)
Sep 25, 2007 27.13 27.32 27.08 27.32 89,301 -0.27(-1.00%)
Sep 24, 2007 27.66 27.72 27.51 27.59 105,857 -0.07(-0.26%)
Sep 21, 2007 27.61 27.79 27.61 27.67 128,433 +0.19(+0.69%)
Sep 20, 2007 27.47 27.56 27.41 27.48 145,490 +0.11(+0.39%)
Sep 19, 2007 27.49 27.57 27.26 27.37 178,602 +0.12(+0.43%)
Sep 18, 2007 26.51 27.28 26.40 27.25 163,050 +0.89(+3.39%)
Sep 17, 2007 26.40 26.54 26.26 26.36 91,809 -0.11(-0.41%)
Sep 14, 2007 26.32 26.59 26.20 26.47 71,240 -0.06(-0.24%)
Sep 13, 2007 26.34 26.65 26.34 26.53 297,002 +0.26(+0.98%)
Sep 12, 2007 25.93 26.37 25.93 26.27 225,761 +0.26(+1.01%)
Sep 11, 2007 25.77 26.08 25.55 26.01 127,430 +0.39(+1.52%)
Sep 10, 2007 25.75 25.77 25.24 25.62 181,612 -0.13(-0.51%)
Sep 07, 2007 25.81 25.81 25.55 25.75 254,358 -0.25(-0.96%)
Sep 06, 2007 25.92 26.09 25.82 26.00 179,606 +0.25(+0.97%)
Sep 05, 2007 25.80 25.85 25.60 25.75 171,579 -0.08(-0.31%)
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.