Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.79 26.03 25.62 25.83 160,499 +0.12(+0.47%)
Mar 28, 2008 25.86 26.07 25.58 25.71 58,682 -0.02(-0.09%)
Mar 27, 2008 26.07 26.22 25.73 25.73 96,801 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.88 835,101 +0.40(+1.58%)
Mar 25, 2008 25.37 25.50 25.11 25.48 179,559 +0.27(+1.07%)
Mar 24, 2008 24.80 25.50 24.80 25.21 122,882 +0.40(+1.63%)
Mar 21, 2008 24.71 24.90 24.26 24.81 387,206 +0.00(+0.00%)
Mar 20, 2008 24.71 24.90 24.26 24.81 387,206 -0.11(-0.44%)
Mar 19, 2008 26.20 26.20 24.85 24.92 165,515 -1.40(-5.33%)
Mar 18, 2008 25.77 26.32 25.77 26.32 110,042 +0.65(+2.55%)
Mar 17, 2008 25.68 25.86 25.12 25.66 181,064 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.31 174,007 -0.46(-1.73%)
Mar 13, 2008 26.31 26.86 26.18 26.77 179,559 +0.20(+0.75%)
Mar 12, 2008 26.87 26.88 26.48 26.57 100,312 -0.30(-1.13%)
Mar 11, 2008 26.27 26.87 26.20 26.87 175,546 +1.13(+4.40%)
Mar 10, 2008 26.17 26.32 25.71 25.74 109,842 -0.27(-1.02%)
Mar 07, 2008 26.34 26.43 25.82 26.01 96,299 -0.49(-1.86%)
Mar 06, 2008 26.92 27.02 26.49 26.50 2,089,508 -0.49(-1.82%)
Mar 05, 2008 26.49 27.02 26.49 26.99 127,396 +0.39(+1.48%)
Mar 04, 2008 26.58 26.76 26.11 26.60 249,276 -0.16(-0.61%)
Mar 03, 2008 26.59 27.02 26.51 26.76 609,222 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.57 26.67 54,760 -0.82(-2.97%)
Feb 28, 2008 27.10 27.62 27.10 27.49 203,067 +0.30(+1.09%)
Feb 27, 2008 27.13 27.42 27.12 27.19 212,236 -0.12(-0.42%)
Feb 26, 2008 27.12 27.42 26.67 27.31 109,315 +0.37(+1.38%)
Feb 25, 2008 26.44 26.96 26.42 26.94 183,260 +0.63(+2.39%)
Feb 22, 2008 26.17 26.32 25.82 26.31 92,287 +0.31(+1.20%)
Feb 21, 2008 26.36 26.39 25.96 25.99 93,290 -0.42(-1.58%)
Feb 20, 2008 25.93 26.57 25.89 26.41 137,307 +0.27(+1.04%)
Feb 19, 2008 26.20 26.42 26.07 26.14 453,412 +0.44(+1.72%)
Feb 18, 2008 25.70 25.77 25.37 25.70 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.77 25.37 25.70 104,826 -0.02(-0.09%)
Feb 14, 2008 25.91 26.03 25.71 25.72 104,961 +0.04(+0.15%)
Feb 13, 2008 25.41 25.78 25.36 25.68 83,760 +0.53(+2.11%)
Feb 12, 2008 25.21 25.54 24.99 25.15 148,964 +0.13(+0.50%)
Feb 11, 2008 24.63 25.03 24.46 25.03 88,274 +0.38(+1.56%)
Feb 08, 2008 23.96 24.64 23.84 24.64 113,353 +0.33(+1.36%)
Feb 07, 2008 24.05 24.55 23.93 24.31 234,104 +0.20(+0.83%)
Feb 06, 2008 24.55 24.72 24.11 24.11 151,471 -0.29(-1.19%)
Feb 05, 2008 25.04 25.15 24.33 24.40 628,457 -1.03(-4.07%)
Feb 04, 2008 25.50 25.52 25.26 25.43 425,289 +0.06(+0.24%)
Feb 01, 2008 25.11 25.41 25.10 25.37 120,374 +0.38(+1.54%)
Jan 31, 2008 24.68 25.19 24.41 24.99 265,948 -0.00(-0.02%)
Jan 30, 2008 25.01 25.53 24.82 24.99 174,042 -0.12(-0.48%)
Jan 29, 2008 24.95 25.17 24.84 25.11 105,829 +0.19(+0.76%)
Jan 28, 2008 24.40 24.97 24.32 24.92 403,757 +0.27(+1.11%)
Jan 25, 2008 25.70 25.70 24.54 24.65 149,716 -0.25(-1.02%)
Jan 24, 2008 24.33 25.02 24.29 24.90 310,467 +0.92(+3.85%)
Jan 23, 2008 23.22 24.09 22.62 23.98 1,452,489 -0.34(-1.42%)
Jan 22, 2008 23.19 24.45 23.00 24.32 1,167,902 -0.68(-2.73%)
Jan 21, 2008 25.14 25.36 24.44 25.01 0 +0.00(+0.00%)
Jan 18, 2008 25.14 25.36 24.44 25.01 276,461 +0.15(+0.62%)
Jan 17, 2008 25.93 26.07 24.80 24.85 804,280 -0.84(-3.28%)
Jan 16, 2008 26.40 26.45 25.60 25.70 1,619,043 -0.96(-3.61%)
Jan 15, 2008 27.35 27.35 26.58 26.66 362,629 -0.88(-3.18%)
Jan 14, 2008 27.49 27.61 27.37 27.54 226,706 +0.21(+0.75%)
Jan 11, 2008 27.55 27.57 27.20 27.33 446,390 -0.41(-1.47%)
Jan 10, 2008 27.73 27.82 27.35 27.74 294,542 -0.17(-0.61%)
Jan 09, 2008 27.49 27.95 27.49 27.91 92,789 +0.32(+1.16%)
Jan 08, 2008 28.18 28.26 27.59 27.59 88,776 -0.43(-1.52%)
Jan 07, 2008 28.34 28.42 27.84 28.01 248,273 -0.06(-0.20%)
Jan 04, 2008 28.70 28.70 28.04 28.07 122,882 -0.63(-2.20%)
Jan 03, 2008 28.70 28.85 28.64 28.70 111,848 +0.29(+1.01%)
Jan 02, 2008 28.41 28.61 28.31 28.42 139,434 +0.13(+0.46%)
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.