Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.39 22.39 22.18 22.21 159,538 -0.25(-1.10%)
Mar 29, 2007 22.41 22.46 22.31 22.46 154,521 +0.26(+1.16%)
Mar 28, 2007 22.34 22.38 22.15 22.20 107,864 +0.06(+0.28%)
Mar 27, 2007 22.10 22.20 22.05 22.14 99,836 -0.05(-0.25%)
Mar 26, 2007 22.12 22.21 21.93 22.20 178,101 +0.23(+1.04%)
Mar 23, 2007 21.86 22.00 21.85 21.97 1,362,598 +0.23(+1.06%)
Mar 22, 2007 21.63 21.83 21.55 21.74 61,206 +0.22(+1.03%)
Mar 21, 2007 21.13 21.59 21.13 21.52 185,626 +0.42(+2.00%)
Mar 20, 2007 20.99 21.10 20.85 21.09 45,152 +0.12(+0.56%)
Mar 19, 2007 20.71 21.00 20.71 20.98 70,237 +0.33(+1.59%)
Mar 16, 2007 20.83 20.86 20.57 20.65 56,691 -0.07(-0.32%)
Mar 15, 2007 20.67 20.86 20.66 20.71 65,220 -0.06(-0.30%)
Mar 14, 2007 20.66 20.78 20.49 20.78 101,843 +0.10(+0.46%)
Mar 13, 2007 20.91 21.12 20.64 20.68 67,226 -0.22(-1.08%)
Mar 12, 2007 20.88 21.02 20.83 20.91 81,775 -0.13(-0.60%)
Mar 09, 2007 21.09 21.17 20.95 21.03 45,152 +0.05(+0.23%)
Mar 08, 2007 21.09 21.12 20.98 20.98 79,769 +0.05(+0.23%)
Mar 07, 2007 20.61 21.17 20.61 20.94 115,891 +0.27(+1.30%)
Mar 06, 2007 20.57 20.74 20.50 20.67 119,402 +0.33(+1.65%)
Mar 05, 2007 20.26 20.52 19.97 20.33 276,934 -0.21(-1.01%)
Mar 02, 2007 20.78 20.88 20.46 20.54 182,616 -0.36(-1.74%)
Mar 01, 2007 20.68 21.04 20.48 20.90 72,243 -0.09(-0.42%)
Feb 28, 2007 21.13 21.21 20.98 20.99 124,921 -0.04(-0.18%)
Feb 27, 2007 21.53 21.62 20.92 21.03 313,558 -0.79(-3.63%)
Feb 26, 2007 21.98 21.98 21.74 21.82 156,026 +0.14(+0.65%)
Feb 23, 2007 21.72 21.77 21.63 21.68 181,111 +0.10(+0.46%)
Feb 22, 2007 21.45 21.60 21.34 21.58 185,124 +0.15(+0.71%)
Feb 21, 2007 21.32 21.44 21.16 21.43 321,083 +0.13(+0.61%)
Feb 20, 2007 21.32 21.33 21.21 21.30 200,677 -0.23(-1.06%)
Feb 16, 2007 21.57 21.57 21.44 21.53 287,971 -0.03(-0.12%)
Feb 15, 2007 21.68 21.68 21.43 21.55 94,318 -0.13(-0.62%)
Feb 14, 2007 21.69 21.83 21.54 21.68 395,334 +0.05(+0.21%)
Feb 13, 2007 21.43 21.64 21.41 21.64 52,677 +0.35(+1.63%)
Feb 12, 2007 21.37 21.42 21.19 21.29 118,901 -0.26(-1.21%)
Feb 09, 2007 21.71 21.71 21.49 21.55 144,989 -0.07(-0.31%)
Feb 08, 2007 21.41 21.72 21.37 21.62 381,286 +0.16(+0.72%)
Feb 07, 2007 21.72 21.76 21.40 21.47 135,958 -0.20(-0.90%)
Feb 06, 2007 21.77 21.77 21.50 21.66 219,239 +0.04(+0.18%)
Feb 05, 2007 21.77 21.77 21.58 21.62 73,247 -0.05(-0.22%)
Feb 02, 2007 21.62 21.68 21.47 21.67 460,052 -0.00(-0.01%)
Feb 01, 2007 21.68 21.77 21.54 21.67 519,754 +0.18(+0.82%)
Jan 31, 2007 21.34 21.57 21.26 21.50 553,367 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.21 21.46 4,041,639 +0.31(+1.46%)
Jan 29, 2007 21.22 21.30 21.07 21.15 384,296 -0.15(-0.71%)
Jan 26, 2007 21.28 21.40 21.14 21.30 1,121,785 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.18 21.27 396,839 -0.39(-1.80%)
Jan 24, 2007 21.53 21.66 21.31 21.66 538,818 +0.15(+0.71%)
Jan 23, 2007 21.21 21.61 21.21 21.51 398,344 +0.43(+2.06%)
Jan 22, 2007 21.19 21.25 20.98 21.07 92,311 -0.08(-0.38%)
Jan 19, 2007 20.86 21.20 20.56 21.15 171,579 +0.41(+1.97%)
Jan 18, 2007 20.97 21.09 20.65 20.74 175,090 -0.18(-0.85%)
Jan 17, 2007 20.68 20.92 20.67 20.92 152,514 +0.13(+0.62%)
Jan 16, 2007 20.85 20.97 20.68 20.79 203,185 -0.17(-0.79%)
Jan 12, 2007 20.57 20.95 20.56 20.95 185,124 +0.51(+2.51%)
Jan 11, 2007 20.66 20.87 20.41 20.44 878,464 -0.06(-0.27%)
Jan 10, 2007 20.63 20.64 20.33 20.50 3,987,958 -0.26(-1.26%)
Jan 09, 2007 20.69 20.91 20.57 20.76 377,273 -0.35(-1.65%)
Jan 08, 2007 21.23 21.29 20.93 21.11 351,185 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.18 334,127 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.04 21.10 376,771 -0.49(-2.26%)
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.