Global Energy Ishares ETF (NY: IXC )

24.58 USD -0.60 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 105.99 106.39 105.25 105.31 24,900 -0.19(-0.18%)
Feb 27, 2007 108.00 108.45 104.95 105.50 62,500 -3.97(-3.63%)
Feb 26, 2007 110.25 110.25 109.06 109.47 31,100 +0.71(+0.65%)
Feb 23, 2007 108.95 109.23 108.53 108.76 36,100 +0.50(+0.46%)
Feb 22, 2007 107.61 108.35 107.07 108.26 36,900 +0.76(+0.71%)
Feb 21, 2007 106.97 107.58 106.16 107.50 64,000 +0.65(+0.61%)
Feb 20, 2007 106.95 107.00 106.41 106.85 40,000 -1.14(-1.06%)
Feb 16, 2007 108.20 108.20 107.58 107.99 57,400 -0.13(-0.12%)
Feb 15, 2007 108.79 108.79 107.51 108.12 18,800 -0.67(-0.62%)
Feb 14, 2007 108.80 109.50 108.04 108.79 78,800 +0.23(+0.21%)
Feb 13, 2007 107.50 108.56 107.39 108.56 10,500 +1.74(+1.63%)
Feb 12, 2007 107.20 107.47 106.31 106.82 23,700 -1.31(-1.21%)
Feb 09, 2007 108.90 108.90 107.82 108.13 28,900 -0.34(-0.31%)
Feb 08, 2007 107.40 108.98 107.22 108.47 76,000 +0.78(+0.72%)
Feb 07, 2007 108.97 109.19 107.35 107.69 27,100 -0.98(-0.90%)
Feb 06, 2007 109.21 109.21 107.86 108.67 43,700 +0.19(+0.18%)
Feb 05, 2007 109.21 109.24 108.29 108.48 14,600 -0.24(-0.22%)
Feb 02, 2007 108.49 108.78 107.72 108.72 91,700 -0.01(-0.01%)
Feb 01, 2007 108.75 109.21 108.08 108.73 103,600 +0.88(+0.82%)
Jan 31, 2007 107.08 108.19 106.67 107.85 110,300 +0.20(+0.19%)
Jan 30, 2007 106.60 107.66 106.42 107.65 805,600 +1.55(+1.46%)
Jan 29, 2007 106.46 106.85 105.72 106.10 76,600 -0.76(-0.71%)
Jan 26, 2007 106.75 107.38 106.04 106.86 223,600 +0.16(+0.15%)
Jan 25, 2007 107.65 107.99 106.28 106.70 79,100 -1.96(-1.80%)
Jan 24, 2007 108.03 108.68 106.91 108.66 107,400 +0.77(+0.71%)
Jan 23, 2007 106.42 108.42 106.42 107.89 79,400 +2.18(+2.06%)
Jan 22, 2007 106.31 106.61 105.27 105.71 18,400 -0.40(-0.38%)
Jan 19, 2007 104.65 106.36 103.15 106.11 34,200 +2.05(+1.97%)
Jan 18, 2007 105.20 105.82 103.61 104.06 34,900 -0.89(-0.85%)
Jan 17, 2007 103.75 104.95 103.68 104.95 30,400 +0.65(+0.62%)
Jan 16, 2007 104.60 105.21 103.74 104.30 40,500 -0.83(-0.79%)
Jan 12, 2007 103.20 105.13 103.15 105.13 36,900 +2.57(+2.51%)
Jan 11, 2007 103.63 104.71 102.38 102.56 175,100 -0.28(-0.27%)
Jan 10, 2007 103.49 103.57 102.00 102.84 794,900 -1.31(-1.26%)
Jan 09, 2007 103.80 104.89 103.22 104.15 75,200 -1.75(-1.65%)
Jan 08, 2007 106.50 106.81 104.99 105.90 70,000 -0.37(-0.35%)
Jan 05, 2007 105.40 106.29 104.55 106.27 66,600 +0.41(+0.39%)
Jan 04, 2007 106.50 107.30 105.56 105.86 75,100 -2.45(-2.26%)
Jan 03, 2007 110.40 110.40 107.78 108.31 76,700 -3.16(-2.83%)
Dec 29, 2006 111.40 111.53 111.00 111.47 17,900 -0.26(-0.23%)
Dec 28, 2006 112.15 112.15 111.40 111.73 20,500 +0.19(+0.17%)
Dec 27, 2006 110.80 111.67 110.58 111.54 83,200 +1.13(+1.02%)
Dec 26, 2006 110.65 110.89 109.91 110.41 11,600 +0.15(+0.14%)
Dec 22, 2006 110.65 110.84 109.75 110.26 73,700 -1.01(-0.91%)
Dec 21, 2006 111.30 111.30 110.47 111.27 30,200 -1.99(-1.76%)
Dec 20, 2006 114.43 114.43 113.26 113.26 97,100 -1.40(-1.22%)
Dec 19, 2006 112.25 114.66 112.20 114.66 28,000 +1.70(+1.50%)
Dec 18, 2006 115.15 115.15 112.76 112.96 20,200 -2.21(-1.92%)
Dec 15, 2006 116.60 116.65 115.01 115.17 23,600 -1.43(-1.23%)
Dec 14, 2006 115.24 116.69 115.16 116.60 45,100 +1.84(+1.61%)
Dec 13, 2006 114.10 114.91 113.81 114.76 16,400 +0.89(+0.78%)
Dec 12, 2006 114.04 114.34 113.16 113.87 7,700 -0.16(-0.14%)
Dec 11, 2006 113.40 114.36 113.20 114.03 21,200 +0.27(+0.24%)
Dec 08, 2006 114.70 114.70 113.73 113.76 21,800 -0.18(-0.16%)
Dec 07, 2006 114.25 114.48 113.66 113.94 16,000 -0.43(-0.38%)
Dec 06, 2006 114.55 115.33 114.21 114.37 40,400 -0.72(-0.62%)
Dec 05, 2006 115.00 115.35 114.17 115.09 34,400 +0.88(+0.77%)
Dec 04, 2006 113.50 114.21 113.07 114.21 13,100 +0.36(+0.32%)
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.