Global Energy Ishares ETF (NY: IXC )

24.82 USD -0.39 (-1.55%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 127.32 128.32 127.16 127.22 14,300 +1.51(+1.20%)
Aug 30, 2007 124.40 126.29 124.23 125.71 32,800 +0.50(+0.40%)
Aug 29, 2007 122.94 125.79 122.55 125.21 37,900 +3.51(+2.88%)
Aug 28, 2007 124.10 124.26 121.57 121.70 17,600 -3.32(-2.66%)
Aug 27, 2007 125.81 126.11 124.60 125.02 43,900 -1.28(-1.01%)
Aug 24, 2007 124.13 126.30 124.13 126.30 14,700 +2.86(+2.32%)
Aug 23, 2007 123.51 124.00 122.46 123.44 34,100 +0.58(+0.47%)
Aug 22, 2007 122.61 123.37 121.81 122.86 53,400 +1.98(+1.64%)
Aug 21, 2007 121.48 122.06 119.83 120.88 27,100 -1.30(-1.06%)
Aug 20, 2007 121.70 122.54 119.89 122.18 38,500 +0.30(+0.25%)
Aug 17, 2007 121.65 122.36 119.50 121.88 34,300 +3.96(+3.36%)
Aug 16, 2007 115.40 117.97 113.92 117.92 192,700 -1.10(-0.92%)
Aug 15, 2007 120.53 123.02 119.02 119.02 51,500 -3.20(-2.62%)
Aug 14, 2007 124.22 124.71 122.00 122.22 39,300 -1.72(-1.39%)
Aug 13, 2007 125.77 125.77 123.44 123.94 31,600 -0.02(-0.02%)
Aug 10, 2007 120.91 124.70 120.82 123.96 41,000 -0.06(-0.05%)
Aug 09, 2007 124.73 126.75 123.80 124.02 69,500 -3.90(-3.05%)
Aug 08, 2007 126.36 129.16 126.00 127.92 101,800 +2.02(+1.60%)
Aug 07, 2007 122.62 126.76 122.45 125.90 41,900 +2.78(+2.26%)
Aug 06, 2007 123.43 123.55 120.64 123.12 886,600 -0.38(-0.30%)
Aug 03, 2007 124.47 127.16 122.97 123.50 32,600 -3.66(-2.88%)
Aug 02, 2007 127.25 127.94 125.57 127.16 55,300 -1.33(-1.04%)
Aug 01, 2007 129.48 129.67 125.31 128.49 64,900 +0.20(+0.16%)
Jul 31, 2007 130.44 131.24 128.29 128.29 43,300 -0.81(-0.63%)
Jul 30, 2007 128.00 129.43 126.50 129.10 36,000 +1.30(+1.02%)
Jul 27, 2007 129.49 130.16 125.90 127.80 73,500 -2.19(-1.68%)
Jul 26, 2007 132.50 132.93 127.45 129.99 97,900 -4.48(-3.33%)
Jul 25, 2007 134.21 134.97 131.57 134.47 159,400 +1.07(+0.80%)
Jul 24, 2007 135.54 135.75 132.81 133.40 66,700 -4.09(-2.97%)
Jul 23, 2007 137.10 137.94 136.51 137.49 42,300 +0.63(+0.46%)
Jul 20, 2007 137.98 138.09 136.12 136.86 21,700 -1.29(-0.93%)
Jul 19, 2007 137.50 138.24 137.36 138.15 32,700 +1.07(+0.78%)
Jul 18, 2007 134.96 137.20 134.96 137.08 14,800 +1.64(+1.21%)
Jul 17, 2007 136.84 136.96 134.95 135.44 35,600 -0.71(-0.52%)
Jul 16, 2007 137.09 137.33 135.00 136.15 70,900 -1.80(-1.30%)
Jul 13, 2007 137.11 138.48 137.11 137.95 52,800 +0.81(+0.59%)
Jul 12, 2007 135.43 137.14 135.35 137.14 24,000 +2.83(+2.11%)
Jul 11, 2007 133.36 134.67 133.16 134.31 79,200 +0.18(+0.13%)
Jul 10, 2007 134.01 135.51 133.61 134.13 57,700 -1.21(-0.89%)
Jul 09, 2007 134.32 135.65 134.32 135.34 20,900 +1.38(+1.03%)
Jul 06, 2007 133.46 134.27 133.00 133.96 111,800 +1.70(+1.28%)
Jul 05, 2007 132.43 132.99 131.02 132.26 78,800 -0.22(-0.17%)
Jul 03, 2007 132.10 132.64 131.89 132.48 16,200 +0.68(+0.52%)
Jul 02, 2007 130.39 131.80 130.39 131.80 22,500 +2.47(+1.91%)
Jun 29, 2007 129.79 130.40 128.52 129.33 21,600 +0.75(+0.58%)
Jun 28, 2007 127.98 129.40 127.98 128.58 36,900 +0.90(+0.70%)
Jun 27, 2007 125.01 127.77 125.00 127.68 38,500 +1.36(+1.08%)
Jun 26, 2007 128.39 128.45 126.32 126.32 340,900 -1.84(-1.44%)
Jun 25, 2007 128.81 129.53 127.71 128.16 88,800 -0.84(-0.65%)
Jun 22, 2007 129.90 129.95 127.75 129.00 42,600 -0.92(-0.71%)
Jun 21, 2007 128.24 130.14 128.24 129.92 41,700 +2.18(+1.71%)
Jun 20, 2007 131.70 131.70 127.69 127.74 60,400 -2.75(-2.11%)
Jun 19, 2007 130.34 131.23 130.04 130.49 41,200 -0.04(-0.03%)
Jun 18, 2007 130.40 130.90 130.05 130.53 40,600 +0.59(+0.45%)
Jun 15, 2007 129.25 130.29 129.25 129.94 53,800 +1.86(+1.45%)
Jun 14, 2007 126.78 128.59 126.13 128.08 61,000 +2.51(+2.00%)
Jun 13, 2007 124.13 126.02 124.12 125.57 33,400 +1.93(+1.56%)
Jun 12, 2007 125.44 125.44 123.46 123.64 54,000 -1.57(-1.25%)
Jun 11, 2007 123.63 125.67 123.63 125.21 76,100 +0.59(+0.47%)
Jun 08, 2007 124.59 124.78 123.00 124.62 63,700 +0.99(+0.80%)
Jun 07, 2007 125.43 126.42 123.63 123.63 552,900 -2.20(-1.75%)
Jun 06, 2007 127.35 127.35 125.23 125.83 47,900 -1.22(-0.96%)
Jun 05, 2007 127.06 127.57 126.35 127.05 36,000 -0.40(-0.31%)
Jun 04, 2007 125.83 127.61 125.83 127.45 49,500 +1.35(+1.07%)
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.