Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.79 22.88 22.50 22.53 266,117 -0.23(-1.03%)
Apr 27, 2007 22.63 22.82 22.61 22.76 165,547 -0.05(-0.21%)
Apr 26, 2007 22.79 22.86 22.67 22.81 696,850 -0.07(-0.31%)
Apr 25, 2007 22.62 22.97 22.61 22.88 206,416 +0.37(+1.65%)
Apr 24, 2007 22.58 22.61 22.39 22.51 169,685 -0.09(-0.38%)
Apr 23, 2007 22.48 22.76 22.48 22.60 154,683 +0.02(+0.09%)
Apr 20, 2007 22.39 22.59 22.39 22.58 166,064 +0.36(+1.64%)
Apr 19, 2007 22.31 22.34 22.20 22.21 96,224 -0.30(-1.32%)
Apr 18, 2007 22.48 22.53 22.41 22.51 129,851 -0.08(-0.33%)
Apr 17, 2007 22.64 22.71 22.46 22.59 122,608 -0.00(-0.01%)
Apr 16, 2007 22.45 22.62 22.40 22.59 226,075 +0.08(+0.35%)
Apr 13, 2007 22.42 22.51 22.34 22.51 167,099 +0.18(+0.81%)
Apr 12, 2007 22.04 22.34 22.02 22.33 222,971 +0.37(+1.69%)
Apr 11, 2007 22.07 22.16 21.94 21.95 115,365 -0.12(-0.53%)
Apr 10, 2007 21.83 22.07 21.83 22.07 155,717 +0.25(+1.16%)
Apr 09, 2007 21.82 22.00 21.78 21.82 219,867 -0.08(-0.37%)
Apr 05, 2007 21.81 21.91 21.81 21.90 208,486 +0.13(+0.59%)
Apr 04, 2007 21.60 21.84 21.53 21.77 165,029 +0.04(+0.17%)
Apr 03, 2007 21.60 21.80 21.55 21.73 52,250 +0.14(+0.66%)
Apr 02, 2007 21.60 21.67 21.49 21.59 2,609,437 +0.05(+0.22%)
Mar 30, 2007 21.71 21.71 21.51 21.54 164,512 -0.24(-1.10%)
Mar 29, 2007 21.74 21.78 21.63 21.78 159,339 +0.25(+1.16%)
Mar 28, 2007 21.67 21.71 21.48 21.53 111,227 +0.06(+0.28%)
Mar 27, 2007 21.43 21.53 21.39 21.47 102,949 -0.05(-0.25%)
Mar 26, 2007 21.45 21.54 21.26 21.53 183,653 +0.22(+1.04%)
Mar 23, 2007 21.20 21.33 21.19 21.30 1,405,081 +0.22(+1.06%)
Mar 22, 2007 20.98 21.17 20.90 21.08 63,114 +0.21(+1.03%)
Mar 21, 2007 20.49 20.93 20.49 20.87 191,413 +0.41(+2.00%)
Mar 20, 2007 20.35 20.46 20.22 20.46 46,560 +0.11(+0.56%)
Mar 19, 2007 20.08 20.37 20.08 20.34 72,426 +0.32(+1.59%)
Mar 16, 2007 20.20 20.23 19.95 20.02 58,458 -0.06(-0.32%)
Mar 15, 2007 20.05 20.23 20.04 20.09 67,253 -0.06(-0.30%)
Mar 14, 2007 20.04 20.15 19.87 20.15 105,019 +0.09(+0.46%)
Mar 13, 2007 20.27 20.48 20.02 20.06 69,322 -0.22(-1.08%)
Mar 12, 2007 20.25 20.39 20.20 20.27 84,325 -0.12(-0.60%)
Mar 09, 2007 20.45 20.53 20.32 20.39 46,560 +0.05(+0.23%)
Mar 08, 2007 20.45 20.48 20.35 20.35 82,256 +0.05(+0.23%)
Mar 07, 2007 19.99 20.53 19.99 20.30 119,504 +0.26(+1.30%)
Mar 06, 2007 19.95 20.11 19.88 20.04 123,125 +0.32(+1.65%)
Mar 05, 2007 19.65 19.90 19.37 19.72 285,568 -0.20(-1.01%)
Mar 02, 2007 20.15 20.25 19.84 19.92 188,309 -0.35(-1.74%)
Mar 01, 2007 20.06 20.41 19.86 20.27 74,496 -0.09(-0.42%)
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%)
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.