Global Energy Ishares ETF (NY: IXC )

25.18 USD +0.51 (+2.07%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 153.37 154.67 153.37 153.90 238,143 +0.56(+0.37%)
May 29, 2008 155.41 156.49 153.34 153.34 253,913 -2.73(-1.75%)
May 28, 2008 153.09 156.07 152.03 156.07 57,663 +1.48(+0.96%)
May 27, 2008 155.98 155.98 153.88 154.59 22,753 -2.36(-1.50%)
May 26, 2008 159.41 159.68 155.74 156.95 0 +0.00(+0.00%)
May 23, 2008 159.41 159.68 155.74 156.95 45,546 -2.21(-1.39%)
May 22, 2008 161.65 161.65 158.30 159.16 50,587 -1.17(-0.73%)
May 21, 2008 162.23 163.72 160.00 160.33 213,310 +0.09(+0.06%)
May 20, 2008 159.42 160.36 158.90 160.24 28,320 +1.36(+0.86%)
May 19, 2008 158.14 159.87 157.99 158.88 16,314 +2.13(+1.36%)
May 16, 2008 154.73 157.10 154.73 156.75 192,131 +3.95(+2.59%)
May 15, 2008 151.80 152.82 150.50 152.80 47,326 +2.07(+1.37%)
May 14, 2008 151.49 152.62 150.50 150.73 27,219 -0.27(-0.18%)
May 13, 2008 150.51 151.36 149.38 151.00 37,018 -0.01(-0.01%)
May 12, 2008 150.50 151.42 149.49 151.01 22,498 +0.59(+0.39%)
May 09, 2008 150.16 150.83 148.79 150.42 136,448 -0.18(-0.12%)
May 08, 2008 148.98 150.61 148.64 150.60 92,393 +2.17(+1.46%)
May 07, 2008 150.49 151.00 148.33 148.43 137,826 -1.70(-1.13%)
May 06, 2008 147.50 150.39 147.50 150.13 216,907 +3.43(+2.34%)
May 05, 2008 145.50 147.00 145.50 146.70 45,617 +1.50(+1.03%)
May 02, 2008 145.19 145.77 144.54 145.20 306,130 +1.43(+0.99%)
May 01, 2008 144.81 144.81 141.29 143.77 67,278 -2.15(-1.47%)
Apr 30, 2008 144.98 146.55 144.46 145.92 381,358 +1.35(+0.93%)
Apr 29, 2008 145.69 146.48 144.57 144.57 16,680 -0.50(-0.34%)
Apr 28, 2008 145.67 146.55 145.07 145.07 75,350 -0.34(-0.23%)
Apr 25, 2008 145.14 145.66 144.15 145.41 45,423 +0.76(+0.52%)
Apr 24, 2008 146.09 146.09 143.08 144.65 56,709 -2.29(-1.56%)
Apr 23, 2008 147.35 147.68 146.19 146.94 25,124 -0.24(-0.16%)
Apr 22, 2008 147.36 148.35 146.69 147.18 64,238 -0.40(-0.27%)
Apr 21, 2008 146.00 147.68 145.90 147.57 350,382 +2.15(+1.47%)
Apr 18, 2008 144.04 145.43 143.63 145.43 392,780 +1.92(+1.34%)
Apr 17, 2008 142.72 144.12 142.48 143.51 46,592 -0.57(-0.40%)
Apr 16, 2008 141.51 144.10 141.06 144.08 40,956 +3.79(+2.70%)
Apr 15, 2008 139.72 140.40 139.03 140.29 24,004 +1.71(+1.23%)
Apr 14, 2008 136.44 138.58 136.44 138.58 51,085 +2.55(+1.87%)
Apr 11, 2008 137.33 137.98 136.03 136.03 34,400 -2.40(-1.73%)
Apr 10, 2008 137.75 138.48 136.97 138.43 29,365 +0.83(+0.60%)
Apr 09, 2008 137.11 138.50 137.11 137.60 58,200 +0.96(+0.70%)
Apr 08, 2008 135.59 137.32 135.59 136.64 23,642 +0.82(+0.60%)
Apr 07, 2008 136.81 137.89 135.72 135.82 20,000 +0.36(+0.27%)
Apr 04, 2008 134.11 136.33 134.11 135.46 48,100 +1.50(+1.12%)
Apr 03, 2008 132.82 135.10 132.82 133.96 16,000 +0.63(+0.47%)
Apr 02, 2008 131.06 134.01 131.06 133.33 14,740 +1.89(+1.44%)
Apr 01, 2008 129.29 131.51 128.73 131.44 29,200 +1.90(+1.47%)
Mar 31, 2008 129.35 130.57 128.48 129.54 32,000 +0.61(+0.47%)
Mar 28, 2008 129.70 130.74 128.32 128.93 11,700 -0.11(-0.09%)
Mar 27, 2008 130.77 131.50 129.04 129.04 19,300 -0.77(-0.59%)
Mar 26, 2008 127.62 130.52 127.62 129.81 166,500 +2.02(+1.58%)
Mar 25, 2008 127.25 127.88 125.96 127.79 35,800 +1.35(+1.07%)
Mar 24, 2008 124.39 127.90 124.39 126.44 24,500 +2.02(+1.63%)
Mar 21, 2008 123.92 124.87 121.68 124.42 77,200 +0.00(+0.00%)
Mar 20, 2008 123.92 124.87 121.68 124.42 77,200 -0.55(-0.44%)
Mar 19, 2008 131.40 131.40 124.64 124.97 33,000 -7.03(-5.33%)
Mar 18, 2008 129.25 132.00 129.25 132.00 21,940 +3.28(+2.55%)
Mar 17, 2008 128.82 129.71 126.00 128.72 36,100 -3.23(-2.45%)
Mar 14, 2008 134.73 134.73 130.47 131.95 34,693 -2.32(-1.73%)
Mar 13, 2008 131.95 134.70 131.33 134.27 35,800 +1.00(+0.75%)
Mar 12, 2008 134.79 134.81 132.81 133.27 20,000 -1.52(-1.13%)
Mar 11, 2008 131.74 134.79 131.40 134.79 35,000 +5.68(+4.40%)
Mar 10, 2008 131.25 132.02 128.97 129.11 21,900 -1.33(-1.02%)
Mar 07, 2008 132.10 132.55 129.48 130.44 19,200 -2.47(-1.86%)
Mar 06, 2008 135.03 135.52 132.85 132.91 416,600 -2.47(-1.82%)
Mar 05, 2008 132.87 135.50 132.87 135.38 25,400 +1.97(+1.48%)
Mar 04, 2008 133.32 134.20 130.94 133.41 49,700 -0.82(-0.61%)
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.