Global Energy Ishares ETF (NY: IXC )

42.81 +0.25 (+0.59%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.57 30.83 30.57 30.68 1,194,746 +0.11(+0.37%)
May 29, 2008 30.98 31.19 30.56 30.56 1,273,863 -0.54(-1.75%)
May 28, 2008 30.51 31.11 30.30 31.11 289,291 +0.29(+0.96%)
May 27, 2008 31.09 31.09 30.67 30.81 114,150 -0.47(-1.50%)
May 26, 2008 31.77 31.83 31.04 31.28 0 +0.00(+0.00%)
May 23, 2008 31.77 31.83 31.04 31.28 228,501 -0.44(-1.39%)
May 22, 2008 32.22 32.22 31.55 31.72 253,791 -0.23(-0.73%)
May 21, 2008 32.34 32.63 31.89 31.96 1,070,161 +0.02(+0.06%)
May 20, 2008 31.78 31.96 31.67 31.94 142,079 +0.27(+0.86%)
May 19, 2008 31.52 31.87 31.49 31.67 81,846 +0.42(+1.36%)
May 16, 2008 30.84 31.31 30.84 31.24 963,907 +0.79(+2.58%)
May 15, 2008 30.26 30.46 30.00 30.46 237,431 +0.41(+1.37%)
May 14, 2008 30.20 30.42 30.00 30.04 136,555 -0.05(-0.18%)
May 13, 2008 30.00 30.17 29.78 30.10 185,716 -0.00(-0.01%)
May 12, 2008 30.00 30.18 29.80 30.10 112,870 +0.12(+0.39%)
May 09, 2008 29.93 30.06 29.66 29.98 684,550 -0.04(-0.12%)
May 08, 2008 29.70 30.02 29.63 30.02 463,529 +0.43(+1.46%)
May 07, 2008 30.00 30.10 29.57 29.59 691,463 -0.34(-1.13%)
May 06, 2008 29.40 29.98 29.40 29.92 1,088,207 +0.68(+2.34%)
May 05, 2008 29.00 29.30 29.00 29.24 228,857 +0.30(+1.03%)
May 02, 2008 28.94 29.06 28.81 28.94 1,535,832 +0.29(+0.99%)
May 01, 2008 28.86 28.86 28.16 28.66 337,529 -0.43(-1.47%)
Apr 30, 2008 28.90 29.21 28.79 29.09 1,913,246 +0.27(+0.93%)
Apr 29, 2008 29.04 29.20 28.82 28.82 83,682 -0.10(-0.34%)
Apr 28, 2008 29.04 29.21 28.92 28.92 378,025 -0.07(-0.23%)
Apr 25, 2008 28.93 29.03 28.73 28.98 227,884 +0.15(+0.52%)
Apr 24, 2008 29.12 29.12 28.52 28.83 284,505 -0.46(-1.56%)
Apr 23, 2008 29.37 29.44 29.14 29.29 126,045 -0.05(-0.16%)
Apr 22, 2008 29.37 29.57 29.24 29.34 322,277 -0.08(-0.27%)
Apr 21, 2008 29.10 29.44 29.08 29.42 1,757,842 +0.43(+1.48%)
Apr 18, 2008 28.71 28.99 28.63 28.99 1,970,549 +0.38(+1.34%)
Apr 17, 2008 28.45 28.73 28.40 28.61 233,748 -0.11(-0.40%)
Apr 16, 2008 28.21 28.72 28.12 28.72 205,473 +0.76(+2.70%)
Apr 15, 2008 27.85 27.99 27.71 27.96 120,426 +0.34(+1.23%)
Apr 14, 2008 27.20 27.62 27.20 27.62 256,289 +0.51(+1.87%)
Apr 11, 2008 27.37 27.50 27.11 27.11 172,582 -0.48(-1.73%)
Apr 10, 2008 27.46 27.60 27.30 27.59 147,322 +0.17(+0.60%)
Apr 09, 2008 27.33 27.61 27.33 27.43 291,985 +0.19(+0.70%)
Apr 08, 2008 27.03 27.37 27.03 27.24 118,610 +0.16(+0.60%)
Apr 07, 2008 27.27 27.48 27.05 27.07 100,338 +0.07(+0.27%)
Apr 04, 2008 26.73 27.17 26.73 27.00 241,314 +0.30(+1.12%)
Apr 03, 2008 26.47 26.93 26.47 26.70 80,270 +0.13(+0.47%)
Apr 02, 2008 26.12 26.71 26.12 26.58 73,949 +0.38(+1.44%)
Apr 01, 2008 25.77 26.21 25.66 26.20 146,494 +0.38(+1.47%)
Mar 31, 2008 25.78 26.03 25.61 25.82 160,541 +0.12(+0.47%)
Mar 28, 2008 25.85 26.06 25.58 25.70 58,698 -0.02(-0.09%)
Mar 27, 2008 26.07 26.21 25.72 25.72 96,826 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.87 835,318 +0.40(+1.58%)
Mar 25, 2008 25.36 25.49 25.11 25.47 179,606 +0.27(+1.07%)
Mar 24, 2008 24.79 25.49 24.79 25.20 122,914 +0.40(+1.63%)
Mar 21, 2008 24.70 24.89 24.25 24.80 387,307 +0.00(+0.00%)
Mar 20, 2008 24.70 24.89 24.25 24.80 387,307 -0.11(-0.44%)
Mar 19, 2008 26.19 26.19 24.84 24.91 165,558 -1.40(-5.33%)
Mar 18, 2008 25.76 26.31 25.76 26.31 110,071 +0.65(+2.55%)
Mar 17, 2008 25.68 25.85 25.11 25.66 181,111 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.30 174,052 -0.46(-1.73%)
Mar 13, 2008 26.30 26.85 26.18 26.76 179,606 +0.20(+0.75%)
Mar 12, 2008 26.87 26.87 26.47 26.56 100,338 -0.30(-1.13%)
Mar 11, 2008 26.26 26.87 26.19 26.87 175,592 +1.13(+4.40%)
Mar 10, 2008 26.16 26.31 25.71 25.73 109,870 -0.27(-1.02%)
Mar 07, 2008 26.33 26.42 25.81 26.00 96,325 -0.49(-1.86%)
Mar 06, 2008 26.91 27.01 26.48 26.49 2,090,053 -0.49(-1.82%)
Mar 05, 2008 26.48 27.01 26.48 26.98 127,430 +0.39(+1.48%)
Mar 04, 2008 26.57 26.75 26.10 26.59 249,341 -0.16(-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.