Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.49 20.56 20.34 20.36 128,816 -0.04(-0.18%)
Feb 27, 2007 20.88 20.96 20.29 20.39 323,334 -0.77(-3.63%)
Feb 26, 2007 21.31 21.31 21.08 21.16 160,891 +0.14(+0.65%)
Feb 23, 2007 21.06 21.11 20.98 21.02 186,757 +0.10(+0.46%)
Feb 22, 2007 20.80 20.94 20.70 20.93 190,896 +0.15(+0.71%)
Feb 21, 2007 20.68 20.80 20.52 20.78 331,094 +0.13(+0.61%)
Feb 20, 2007 20.67 20.68 20.57 20.65 206,934 -0.22(-1.06%)
Feb 16, 2007 20.91 20.91 20.80 20.87 296,950 -0.03(-0.12%)
Feb 15, 2007 21.03 21.03 20.78 20.90 97,258 -0.13(-0.62%)
Feb 14, 2007 21.03 21.17 20.88 21.03 407,660 +0.04(+0.21%)
Feb 13, 2007 20.78 20.98 20.76 20.98 54,320 +0.34(+1.63%)
Feb 12, 2007 20.72 20.77 20.55 20.65 122,608 -0.25(-1.21%)
Feb 09, 2007 21.05 21.05 20.84 20.90 149,509 -0.07(-0.31%)
Feb 08, 2007 20.76 21.07 20.73 20.97 393,174 +0.15(+0.72%)
Feb 07, 2007 21.06 21.11 20.75 20.82 140,197 -0.19(-0.90%)
Feb 06, 2007 21.11 21.11 20.85 21.01 226,075 +0.04(+0.18%)
Feb 05, 2007 21.11 21.12 20.93 20.97 75,530 -0.05(-0.22%)
Feb 02, 2007 20.97 21.03 20.82 21.02 474,396 -0.00(-0.01%)
Feb 01, 2007 21.02 21.11 20.89 21.02 535,959 +0.17(+0.82%)
Jan 31, 2007 20.70 20.91 20.62 20.85 570,620 +0.04(+0.19%)
Jan 30, 2007 20.61 20.81 20.57 20.81 4,167,651 +0.30(+1.46%)
Jan 29, 2007 20.58 20.65 20.44 20.51 396,278 -0.15(-0.71%)
Jan 26, 2007 20.63 20.76 20.50 20.66 1,156,761 +0.03(+0.15%)
Jan 25, 2007 20.81 20.87 20.54 20.62 409,212 -0.38(-1.80%)
Jan 24, 2007 20.88 21.01 20.67 21.00 555,617 +0.15(+0.71%)
Jan 23, 2007 20.57 20.96 20.57 20.86 410,764 +0.42(+2.06%)
Jan 22, 2007 20.55 20.61 20.35 20.43 95,189 -0.08(-0.38%)
Jan 19, 2007 20.23 20.56 19.94 20.51 176,928 +0.40(+1.97%)
Jan 18, 2007 20.34 20.45 20.03 20.11 180,549 -0.17(-0.85%)
Jan 17, 2007 20.05 20.29 20.04 20.29 157,269 +0.13(+0.62%)
Jan 16, 2007 20.22 20.34 20.05 20.16 209,520 -0.16(-0.79%)
Jan 12, 2007 19.95 20.32 19.94 20.32 190,896 +0.50(+2.51%)
Jan 11, 2007 20.03 20.24 19.79 19.82 905,853 -0.05(-0.27%)
Jan 10, 2007 20.00 20.02 19.72 19.88 4,112,296 -0.25(-1.26%)
Jan 09, 2007 20.06 20.28 19.95 20.13 389,035 -0.34(-1.65%)
Jan 08, 2007 20.59 20.65 20.30 20.47 362,134 -0.07(-0.35%)
Jan 05, 2007 20.37 20.55 20.21 20.54 344,545 +0.08(+0.39%)
Jan 04, 2007 20.59 20.74 20.40 20.46 388,518 -0.47(-2.26%)
Jan 03, 2007 21.34 21.34 20.83 20.94 396,795 -0.61(-2.83%)
Dec 29, 2006 21.53 21.56 21.46 21.55 92,602 -0.05(-0.23%)
Dec 28, 2006 21.68 21.68 21.53 21.60 106,053 +0.04(+0.17%)
Dec 27, 2006 21.42 21.59 21.37 21.56 430,422 +0.22(+1.02%)
Dec 26, 2006 21.39 21.43 21.25 21.34 60,010 +0.03(+0.14%)
Dec 22, 2006 21.39 21.43 21.21 21.31 381,275 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.51 156,235 -0.38(-1.76%)
Dec 20, 2006 22.12 22.12 21.89 21.89 502,332 -0.27(-1.22%)
Dec 19, 2006 21.70 22.16 21.69 22.16 144,853 +0.33(+1.50%)
Dec 18, 2006 22.26 22.26 21.80 21.84 104,501 -0.43(-1.92%)
Dec 15, 2006 22.54 22.55 22.23 22.26 122,091 -0.28(-1.23%)
Dec 14, 2006 22.28 22.56 22.26 22.54 233,318 +0.36(+1.61%)
Dec 13, 2006 22.06 22.21 22.00 22.18 84,842 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,834 -0.03(-0.14%)
Dec 11, 2006 21.92 22.11 21.88 22.04 109,675 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.99 112,779 -0.03(-0.16%)
Dec 07, 2006 22.08 22.13 21.97 22.02 82,773 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.08 22.11 209,003 -0.14(-0.62%)
Dec 05, 2006 22.23 22.30 22.07 22.25 177,963 +0.17(+0.77%)
Dec 04, 2006 21.94 22.08 21.86 22.08 67,770 +0.07(+0.32%)
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.