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 (%)
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%)
Mar 03, 2008 26.59 27.01 26.50 26.76 609,381 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.56 26.67 54,774 -0.82(-2.97%)
Feb 28, 2008 27.09 27.61 27.09 27.48 203,120 +0.30(+1.09%)
Feb 27, 2008 27.12 27.41 27.11 27.18 212,291 -0.12(-0.42%)
Feb 26, 2008 27.11 27.41 26.67 27.30 109,344 +0.37(+1.38%)
Feb 25, 2008 26.43 26.96 26.41 26.93 183,308 +0.63(+2.39%)
Feb 22, 2008 26.16 26.31 25.82 26.30 92,311 +0.31(+1.20%)
Feb 21, 2008 26.35 26.39 25.95 25.99 93,314 -0.42(-1.58%)
Feb 20, 2008 25.92 26.56 25.88 26.40 137,343 +0.27(+1.04%)
Feb 19, 2008 26.20 26.41 26.06 26.13 453,530 +0.44(+1.72%)
Feb 18, 2008 25.70 25.76 25.36 25.69 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.76 25.36 25.69 104,853 -0.02(-0.09%)
Feb 14, 2008 25.90 26.02 25.71 25.71 104,989 +0.04(+0.15%)
Feb 13, 2008 25.41 25.77 25.36 25.68 83,782 +0.53(+2.11%)
Feb 12, 2008 25.21 25.53 24.98 25.14 149,002 +0.13(+0.50%)
Feb 11, 2008 24.62 25.02 24.45 25.02 88,297 +0.38(+1.56%)
Feb 08, 2008 23.95 24.63 23.83 24.63 113,382 +0.33(+1.36%)
Feb 07, 2008 24.04 24.54 23.92 24.30 234,165 +0.20(+0.84%)
Feb 06, 2008 24.54 24.71 24.10 24.10 151,511 -0.29(-1.19%)
Feb 05, 2008 25.03 25.14 24.33 24.39 628,621 -1.03(-4.07%)
Feb 04, 2008 25.49 25.51 25.25 25.43 425,400 +0.06(+0.24%)
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.