Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.71 21.71 21.50 21.54 164,555 -0.24(-1.10%)
Mar 29, 2007 21.73 21.78 21.63 21.78 159,380 +0.25(+1.16%)
Mar 28, 2007 21.66 21.70 21.48 21.53 111,256 +0.06(+0.28%)
Mar 27, 2007 21.42 21.52 21.38 21.47 102,976 -0.05(-0.25%)
Mar 26, 2007 21.44 21.54 21.26 21.52 183,701 +0.22(+1.04%)
Mar 23, 2007 21.19 21.33 21.18 21.30 1,405,448 +0.22(+1.06%)
Mar 22, 2007 20.98 21.16 20.89 21.08 63,131 +0.21(+1.03%)
Mar 21, 2007 20.49 20.93 20.49 20.86 191,463 +0.41(+2.00%)
Mar 20, 2007 20.35 20.45 20.22 20.45 46,572 +0.11(+0.56%)
Mar 19, 2007 20.08 20.36 20.08 20.34 72,445 +0.32(+1.59%)
Mar 16, 2007 20.19 20.23 19.95 20.02 58,474 -0.06(-0.32%)
Mar 15, 2007 20.04 20.23 20.03 20.08 67,271 -0.06(-0.30%)
Mar 14, 2007 20.03 20.15 19.87 20.14 105,046 +0.09(+0.46%)
Mar 13, 2007 20.27 20.47 20.01 20.05 69,340 -0.22(-1.08%)
Mar 12, 2007 20.25 20.38 20.20 20.27 84,347 -0.12(-0.60%)
Mar 09, 2007 20.45 20.52 20.32 20.39 46,572 +0.05(+0.23%)
Mar 08, 2007 20.45 20.48 20.34 20.34 82,277 +0.05(+0.23%)
Mar 07, 2007 19.98 20.52 19.98 20.30 119,535 +0.26(+1.30%)
Mar 06, 2007 19.94 20.10 19.87 20.04 123,157 +0.32(+1.65%)
Mar 05, 2007 19.64 19.89 19.36 19.71 285,643 -0.20(-1.01%)
Mar 02, 2007 20.15 20.24 19.84 19.91 188,359 -0.35(-1.74%)
Mar 01, 2007 20.05 20.40 19.86 20.27 74,515 -0.09(-0.42%)
Feb 28, 2007 20.48 20.56 20.34 20.35 128,850 -0.04(-0.18%)
Feb 27, 2007 20.87 20.96 20.28 20.39 323,418 -0.77(-3.63%)
Feb 26, 2007 21.31 21.31 21.08 21.15 160,933 +0.14(+0.65%)
Feb 23, 2007 21.05 21.11 20.97 21.02 186,806 +0.10(+0.46%)
Feb 22, 2007 20.80 20.94 20.69 20.92 190,946 +0.15(+0.71%)
Feb 21, 2007 20.67 20.79 20.52 20.77 331,180 +0.13(+0.61%)
Feb 20, 2007 20.67 20.68 20.56 20.65 206,987 -0.22(-1.06%)
Feb 16, 2007 20.91 20.91 20.79 20.87 297,027 -0.03(-0.12%)
Feb 15, 2007 21.02 21.02 20.78 20.89 97,284 -0.13(-0.62%)
Feb 14, 2007 21.03 21.16 20.88 21.02 407,766 +0.04(+0.21%)
Feb 13, 2007 20.77 20.98 20.75 20.98 54,334 +0.34(+1.63%)
Feb 12, 2007 20.72 20.77 20.54 20.64 122,640 -0.25(-1.21%)
Feb 09, 2007 21.04 21.04 20.84 20.90 149,548 -0.07(-0.31%)
Feb 08, 2007 20.75 21.06 20.72 20.96 393,277 +0.15(+0.72%)
Feb 07, 2007 21.06 21.10 20.75 20.81 140,234 -0.19(-0.90%)
Feb 06, 2007 21.10 21.10 20.84 21.00 226,134 +0.04(+0.18%)
Feb 05, 2007 21.10 21.11 20.93 20.96 75,550 -0.05(-0.22%)
Feb 02, 2007 20.97 21.02 20.82 21.01 474,519 -0.00(-0.01%)
Feb 01, 2007 21.02 21.10 20.89 21.01 536,098 +0.17(+0.82%)
Jan 31, 2007 20.69 20.91 20.61 20.84 570,769 +0.04(+0.19%)
Jan 30, 2007 20.60 20.81 20.57 20.80 4,168,737 +0.30(+1.46%)
Jan 29, 2007 20.57 20.65 20.43 20.50 396,381 -0.15(-0.71%)
Jan 26, 2007 20.63 20.75 20.49 20.65 1,157,062 +0.03(+0.15%)
Jan 25, 2007 20.80 20.87 20.54 20.62 409,318 -0.38(-1.80%)
Jan 24, 2007 20.88 21.00 20.66 21.00 555,762 +0.15(+0.71%)
Jan 23, 2007 20.57 20.95 20.57 20.85 410,871 +0.42(+2.06%)
Jan 22, 2007 20.54 20.60 20.34 20.43 95,214 -0.08(-0.38%)
Jan 19, 2007 20.22 20.55 19.93 20.51 176,974 +0.40(+1.97%)
Jan 18, 2007 20.33 20.45 20.02 20.11 180,597 -0.17(-0.85%)
Jan 17, 2007 20.05 20.28 20.04 20.28 157,310 +0.13(+0.62%)
Jan 16, 2007 20.21 20.33 20.05 20.16 209,575 -0.16(-0.79%)
Jan 12, 2007 19.94 20.32 19.93 20.32 190,946 +0.50(+2.51%)
Jan 11, 2007 20.03 20.23 19.78 19.82 906,089 -0.05(-0.27%)
Jan 10, 2007 20.00 20.01 19.71 19.87 4,113,368 -0.25(-1.26%)
Jan 09, 2007 20.06 20.27 19.95 20.13 389,137 -0.34(-1.65%)
Jan 08, 2007 20.58 20.64 20.29 20.46 362,228 -0.07(-0.35%)
Jan 05, 2007 20.37 20.54 20.20 20.54 344,634 +0.08(+0.39%)
Jan 04, 2007 20.58 20.74 20.40 20.46 388,619 -0.47(-2.26%)
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.