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 (%)
Dec 31, 2008 28.92 29.90 28.42 29.26 87,584 +0.44(+1.53%)
Dec 30, 2008 28.27 29.03 27.95 28.82 131,978 +0.80(+2.85%)
Dec 29, 2008 27.72 28.49 27.51 28.02 370,492 +0.10(+0.37%)
Dec 26, 2008 27.93 28.16 27.21 27.92 68,235 +0.30(+1.09%)
Dec 24, 2008 28.29 29.22 27.00 27.62 65,215 +0.07(+0.25%)
Dec 23, 2008 27.52 28.05 27.09 27.55 137,360 +0.05(+0.18%)
Dec 22, 2008 28.63 28.84 27.04 27.50 250,453 -1.30(-4.51%)
Dec 19, 2008 29.10 29.50 28.50 28.80 206,899 -0.46(-1.57%)
Dec 18, 2008 30.95 30.95 28.65 29.26 148,083 -1.57(-5.09%)
Dec 17, 2008 30.47 31.68 30.47 30.83 154,522 -0.49(-1.56%)
Dec 16, 2008 30.26 31.40 29.92 31.32 123,965 +1.30(+4.33%)
Dec 15, 2008 29.75 30.46 29.36 30.02 108,970 +0.40(+1.35%)
Dec 12, 2008 29.59 30.22 28.52 29.62 148,313 -0.37(-1.23%)
Dec 11, 2008 30.00 31.87 29.63 29.99 608,475 +0.12(+0.40%)
Dec 10, 2008 29.05 29.94 28.47 29.87 236,719 +1.39(+4.88%)
Dec 09, 2008 27.95 29.21 27.90 28.48 293,017 +0.26(+0.91%)
Dec 08, 2008 27.20 28.78 27.20 28.22 198,653 +1.22(+4.53%)
Dec 05, 2008 26.25 27.00 25.00 27.00 180,804 +0.52(+1.96%)
Dec 04, 2008 27.78 28.04 26.23 26.48 320,289 -1.61(-5.73%)
Dec 03, 2008 27.55 28.29 27.09 28.09 194,907 -0.33(-1.15%)
Dec 02, 2008 27.42 28.81 27.08 28.42 253,027 +1.17(+4.29%)
Dec 01, 2008 29.79 30.94 27.25 27.25 193,424 -3.19(-10.48%)
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%)
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.