Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.86 26.86 26.09 26.24 195,154 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.66 26.86 298,931 +0.99(+3.81%)
Jul 29, 2008 25.88 26.08 25.61 25.88 513,568 -0.03(-0.12%)
Jul 28, 2008 26.12 26.49 25.91 25.91 146,825 -0.10(-0.37%)
Jul 25, 2008 25.96 26.29 25.84 26.00 435,837 +0.08(+0.30%)
Jul 24, 2008 25.92 26.34 25.50 25.92 633,302 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,334 -0.79(-2.94%)
Jul 22, 2008 27.35 27.50 26.90 26.99 230,844 -0.36(-1.33%)
Jul 21, 2008 26.90 27.37 26.70 27.35 2,812,922 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.72 2,420,695 +0.34(+1.30%)
Jul 17, 2008 26.84 27.12 25.99 26.37 504,586 -0.61(-2.25%)
Jul 16, 2008 27.18 27.18 26.41 26.98 686,839 -0.46(-1.66%)
Jul 15, 2008 28.20 28.20 27.38 27.44 300,460 -0.96(-3.38%)
Jul 14, 2008 28.16 28.58 28.11 28.40 179,679 +0.14(+0.48%)
Jul 11, 2008 28.45 28.60 27.95 28.26 138,531 -0.05(-0.17%)
Jul 10, 2008 27.66 28.31 27.47 28.31 309,022 +0.58(+2.08%)
Jul 09, 2008 28.27 28.67 27.73 27.73 577,228 -0.63(-2.23%)
Jul 08, 2008 28.63 28.67 27.84 28.37 300,139 -0.45(-1.55%)
Jul 07, 2008 29.20 29.37 28.39 28.81 1,272,142 -0.51(-1.73%)
Jul 04, 2008 29.47 29.74 28.94 29.32 610,677 +0.00(+0.00%)
Jul 03, 2008 29.47 29.74 28.94 29.32 610,677 +0.06(+0.19%)
Jul 02, 2008 30.56 30.71 29.26 29.26 481,770 -1.10(-3.63%)
Jul 01, 2008 30.33 30.37 29.92 30.37 319,861 -0.06(-0.20%)
Jun 30, 2008 30.13 30.58 30.10 30.42 149,871 +0.54(+1.81%)
Jun 27, 2008 29.82 30.02 29.72 29.88 106,266 +0.42(+1.43%)
Jun 26, 2008 30.36 30.41 29.31 29.46 191,451 -0.48(-1.60%)
Jun 25, 2008 29.97 30.17 29.41 29.94 401,380 +0.10(+0.34%)
Jun 24, 2008 30.04 30.16 29.83 29.84 105,338 -0.36(-1.21%)
Jun 23, 2008 29.41 30.21 29.41 30.21 195,524 +0.62(+2.10%)
Jun 20, 2008 30.04 30.12 29.53 29.59 149,310 -0.42(-1.39%)
Jun 19, 2008 30.69 30.73 29.97 30.00 260,526 -0.49(-1.61%)
Jun 18, 2008 30.53 30.59 30.25 30.49 206,473 -0.21(-0.69%)
Jun 17, 2008 30.25 30.74 30.25 30.70 582,168 +0.47(+1.56%)
Jun 16, 2008 30.40 30.42 30.21 30.23 101,566 +0.15(+0.49%)
Jun 13, 2008 29.82 30.10 29.40 30.09 1,191,466 +0.18(+0.60%)
Jun 12, 2008 30.24 30.24 29.78 29.91 210,641 -0.50(-1.64%)
Jun 11, 2008 30.58 30.58 30.25 30.41 108,588 +0.25(+0.81%)
Jun 10, 2008 30.30 30.66 29.88 30.16 211,819 -0.72(-2.32%)
Jun 09, 2008 30.73 31.10 30.52 30.88 83,023 +0.53(+1.75%)
Jun 06, 2008 30.84 31.25 30.35 30.35 418,458 -0.27(-0.89%)
Jun 05, 2008 29.57 30.62 29.57 30.62 261,218 +1.06(+3.58%)
Jun 04, 2008 29.91 30.00 29.43 29.56 322,389 -0.60(-1.98%)
Jun 03, 2008 30.57 30.78 30.08 30.16 194,114 -0.41(-1.34%)
Jun 02, 2008 30.56 30.81 30.39 30.57 1,857,977 -0.12(-0.38%)
May 30, 2008 30.58 30.84 30.58 30.68 1,194,435 +0.11(+0.37%)
May 29, 2008 30.99 31.20 30.57 30.57 1,273,532 -0.54(-1.75%)
May 28, 2008 30.52 31.12 30.31 31.12 289,215 +0.30(+0.96%)
May 27, 2008 31.10 31.10 30.68 30.82 114,120 -0.47(-1.50%)
May 26, 2008 31.78 31.84 31.05 31.29 0 +0.00(+0.00%)
May 23, 2008 31.78 31.84 31.05 31.29 228,441 -0.44(-1.39%)
May 22, 2008 32.23 32.23 31.56 31.73 253,725 -0.23(-0.73%)
May 21, 2008 32.34 32.64 31.90 31.97 1,069,882 +0.02(+0.06%)
May 20, 2008 31.78 31.97 31.68 31.95 142,042 +0.27(+0.86%)
May 19, 2008 31.53 31.87 31.50 31.68 81,824 +0.42(+1.36%)
May 16, 2008 30.85 31.32 30.85 31.25 963,656 +0.79(+2.58%)
May 15, 2008 30.27 30.47 30.01 30.46 237,369 +0.41(+1.37%)
May 14, 2008 30.20 30.43 30.01 30.05 136,520 -0.05(-0.18%)
May 13, 2008 30.01 30.18 29.78 30.11 185,668 -0.00(-0.01%)
May 12, 2008 30.01 30.19 29.80 30.11 112,841 +0.12(+0.39%)
May 09, 2008 29.94 30.07 29.67 29.99 684,371 -0.04(-0.12%)
May 08, 2008 29.70 30.03 29.64 30.03 463,408 +0.43(+1.46%)
May 07, 2008 30.00 30.11 29.57 29.59 691,283 -0.34(-1.13%)
May 06, 2008 29.41 29.98 29.41 29.93 1,087,923 +0.68(+2.34%)
May 05, 2008 29.01 29.31 29.01 29.25 228,797 +0.30(+1.03%)
May 02, 2008 28.95 29.06 28.82 28.95 1,535,432 +0.29(+0.99%)
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.