Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.66%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.45 18.53 17.13 17.97 145,885 +0.24(+1.37%)
Oct 30, 2008 17.34 17.85 16.88 17.73 227,477 +0.58(+3.38%)
Oct 29, 2008 16.71 17.83 16.53 17.15 213,436 +0.78(+4.78%)
Oct 28, 2008 14.96 16.56 14.51 16.36 284,948 +2.04(+14.25%)
Oct 27, 2008 14.89 15.41 14.25 14.32 136,116 -0.97(-6.37%)
Oct 24, 2008 14.94 15.69 14.50 15.30 319,256 -0.78(-4.83%)
Oct 23, 2008 15.30 16.23 14.98 16.07 288,453 +0.83(+5.44%)
Oct 22, 2008 16.39 16.57 14.84 15.25 184,919 -1.70(-10.06%)
Oct 21, 2008 17.57 17.57 16.75 16.95 376,261 -0.79(-4.48%)
Oct 20, 2008 16.17 17.84 16.17 17.74 185,138 +1.68(+10.46%)
Oct 17, 2008 15.68 17.06 15.14 16.06 299,145 +0.24(+1.51%)
Oct 16, 2008 15.10 15.94 14.23 15.83 317,302 +0.74(+4.88%)
Oct 15, 2008 17.19 17.19 15.08 15.09 222,010 -2.28(-13.15%)
Oct 14, 2008 19.72 20.77 16.82 17.37 426,908 +0.05(+0.30%)
Oct 13, 2008 15.31 17.32 15.31 17.32 246,092 +2.31(+15.42%)
Oct 10, 2008 14.50 15.73 13.63 15.01 540,866 -0.99(-6.16%)
Oct 09, 2008 17.64 18.09 15.73 15.99 845,492 -1.61(-9.16%)
Oct 08, 2008 17.32 18.45 16.05 17.61 952,244 +0.02(+0.11%)
Oct 07, 2008 17.98 19.36 17.59 17.59 409,562 -0.98(-5.26%)
Oct 06, 2008 19.11 19.11 17.22 18.56 1,052,181 -1.01(-5.16%)
Oct 03, 2008 19.90 20.89 19.57 19.57 0 -0.25(-1.26%)
Oct 02, 2008 21.05 21.05 19.79 19.82 318,366 -1.39(-6.56%)
Oct 01, 2008 21.64 21.64 20.66 21.21 305,610 -0.66(-3.00%)
Sep 30, 2008 20.47 21.87 20.30 21.87 504,148 +1.40(+6.83%)
Sep 29, 2008 22.37 22.37 20.02 20.47 355,185 -2.53(-11.02%)
Sep 26, 2008 23.20 23.20 22.15 23.00 0 -0.59(-2.51%)
Sep 25, 2008 22.59 23.78 22.59 23.60 451,221 +0.65(+2.81%)
Sep 24, 2008 23.36 23.42 22.92 22.95 630,427 -0.13(-0.55%)
Sep 23, 2008 23.47 23.85 22.71 23.08 1,339,166 -0.61(-2.59%)
Sep 22, 2008 23.83 24.39 23.58 23.69 435,042 -0.10(-0.41%)
Sep 19, 2008 22.18 23.90 22.18 23.79 0 +1.59(+7.16%)
Sep 18, 2008 21.25 22.44 21.21 22.20 931,492 +0.67(+3.12%)
Sep 17, 2008 21.46 22.42 21.12 21.53 766,811 -0.48(-2.16%)
Sep 16, 2008 20.48 22.01 20.48 22.01 897,747 +0.29(+1.33%)
Sep 15, 2008 22.50 22.50 21.54 21.72 480,183 -1.25(-5.43%)
Sep 12, 2008 22.32 23.06 22.27 22.96 201,438 +0.61(+2.74%)
Sep 11, 2008 21.78 22.35 21.50 22.35 190,124 +0.39(+1.75%)
Sep 10, 2008 21.30 22.32 21.30 21.97 428,350 +0.55(+2.54%)
Sep 09, 2008 22.45 22.45 21.34 21.42 264,592 -1.33(-5.84%)
Sep 08, 2008 24.01 24.01 22.56 22.75 647,625 -0.13(-0.56%)
Sep 05, 2008 22.85 22.96 22.38 22.88 0 -0.17(-0.75%)
Sep 04, 2008 23.74 23.74 22.80 23.05 414,571 -0.71(-2.98%)
Sep 03, 2008 23.61 23.98 23.35 23.76 246,839 -0.10(-0.44%)
Sep 02, 2008 24.62 24.62 23.78 23.86 379,661 -1.35(-5.34%)
Aug 29, 2008 25.54 25.54 25.11 25.21 82,392 -0.15(-0.59%)
Aug 28, 2008 25.36 25.61 25.05 25.36 99,869 +0.08(+0.30%)
Aug 27, 2008 25.20 25.53 24.90 25.28 140,506 +0.29(+1.16%)
Aug 26, 2008 24.46 24.99 24.46 24.99 106,120 +0.38(+1.56%)
Aug 25, 2008 24.87 25.14 24.14 24.61 134,443 -0.25(-1.00%)
Aug 22, 2008 25.37 25.37 24.82 24.86 114,907 -0.34(-1.36%)
Aug 21, 2008 25.14 25.53 25.12 25.20 178,566 +0.45(+1.80%)
Aug 20, 2008 24.36 24.86 24.14 24.76 135,205 +0.71(+2.97%)
Aug 19, 2008 23.51 24.21 23.51 24.04 273,563 +0.44(+1.87%)
Aug 18, 2008 24.14 24.21 23.51 23.60 188,413 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.65 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.49 24.65 24.15 24.32 181,632 -0.17(-0.71%)
Aug 13, 2008 24.05 24.62 23.88 24.49 192,158 +0.49(+2.03%)
Aug 12, 2008 24.22 24.32 23.82 24.00 272,613 -0.03(-0.12%)
Aug 11, 2008 24.00 24.21 23.69 24.03 164,207 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,179 -0.22(-0.90%)
Aug 07, 2008 24.63 24.94 24.36 24.40 224,023 -0.46(-1.84%)
Aug 06, 2008 24.13 24.86 24.13 24.86 291,416 +0.71(+2.93%)
Aug 05, 2008 24.05 24.33 23.76 24.15 378,544 -0.09(-0.38%)
Aug 04, 2008 25.17 25.18 23.88 24.25 267,967 -0.93(-3.71%)
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.