Global Energy Ishares ETF (NY: IXC )

24.70 USD +0.27 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 142.50 145.17 142.11 144.44 50,500 +2.33(+1.64%)
Oct 30, 2007 144.71 144.71 141.92 142.11 31,100 -3.27(-2.25%)
Oct 29, 2007 144.62 146.04 144.62 145.38 27,600 +1.52(+1.06%)
Oct 26, 2007 143.33 144.19 143.08 143.86 56,300 +2.55(+1.80%)
Oct 25, 2007 141.25 142.03 140.26 141.31 50,000 +0.73(+0.52%)
Oct 24, 2007 140.79 141.03 138.45 140.58 54,500 +1.08(+0.77%)
Oct 23, 2007 139.35 140.02 138.11 139.50 38,400 +1.44(+1.04%)
Oct 22, 2007 137.28 138.10 136.15 138.06 45,300 -1.48(-1.06%)
Oct 19, 2007 143.50 143.50 139.54 139.54 27,900 -5.22(-3.61%)
Oct 18, 2007 143.91 144.83 143.35 144.76 18,600 +0.60(+0.42%)
Oct 17, 2007 144.49 144.87 142.48 144.16 28,400 +0.20(+0.14%)
Oct 16, 2007 143.56 144.31 143.18 143.96 23,400 +0.72(+0.50%)
Oct 15, 2007 143.96 144.57 142.97 143.24 25,600 +1.28(+0.90%)
Oct 12, 2007 140.70 142.31 140.36 141.96 48,600 +1.93(+1.38%)
Oct 11, 2007 140.32 142.50 138.82 140.03 41,800 +3.91(+2.87%)
Oct 10, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 09, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 08, 2007 136.68 136.80 135.81 136.12 24,000 -1.17(-0.85%)
Oct 05, 2007 136.36 137.87 136.36 137.29 50,500 +0.73(+0.53%)
Oct 04, 2007 135.51 136.74 134.41 136.56 26,800 +1.15(+0.85%)
Oct 03, 2007 137.08 137.12 135.30 135.41 127,500 -2.45(-1.78%)
Oct 02, 2007 138.25 138.25 136.13 137.86 223,800 -1.57(-1.12%)
Oct 01, 2007 140.06 140.06 137.76 139.43 46,400 +1.39(+1.01%)
Sep 28, 2007 138.92 139.41 137.50 138.04 17,100 -0.73(-0.53%)
Sep 27, 2007 137.36 138.95 137.31 138.77 229,400 +1.24(+0.90%)
Sep 26, 2007 138.12 138.99 136.00 137.53 127,900 +0.47(+0.34%)
Sep 25, 2007 136.10 137.06 135.84 137.06 17,800 -1.38(-1.00%)
Sep 24, 2007 138.78 139.08 138.03 138.44 21,100 -0.36(-0.26%)
Sep 21, 2007 138.51 139.43 138.51 138.80 25,600 +0.95(+0.69%)
Sep 20, 2007 137.80 138.26 137.49 137.85 29,000 +0.53(+0.39%)
Sep 19, 2007 137.90 138.34 136.77 137.32 35,600 +0.59(+0.43%)
Sep 18, 2007 132.99 136.85 132.44 136.73 32,500 +4.48(+3.39%)
Sep 17, 2007 132.43 133.13 131.72 132.25 18,300 -0.54(-0.41%)
Sep 14, 2007 132.07 133.42 131.43 132.79 14,200 -0.32(-0.24%)
Sep 13, 2007 132.17 133.71 132.17 133.11 59,200 +1.29(+0.98%)
Sep 12, 2007 130.10 132.31 130.10 131.82 45,000 +1.32(+1.01%)
Sep 11, 2007 129.28 130.84 128.18 130.50 25,400 +1.96(+1.52%)
Sep 10, 2007 129.20 129.31 126.64 128.54 36,200 -0.66(-0.51%)
Sep 07, 2007 129.51 129.51 128.19 129.20 50,700 -1.25(-0.96%)
Sep 06, 2007 130.02 130.91 129.52 130.45 35,800 +1.25(+0.97%)
Sep 05, 2007 129.43 129.71 128.42 129.20 34,200 -0.40(-0.31%)
Sep 04, 2007 127.40 130.43 127.40 129.60 23,100 +2.38(+1.87%)
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%)
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.