Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.40 22.40 22.18 22.22 159,496 -0.25(-1.10%)
Mar 29, 2007 22.42 22.47 22.31 22.47 154,481 +0.26(+1.16%)
Mar 28, 2007 22.35 22.39 22.16 22.21 107,835 +0.06(+0.28%)
Mar 27, 2007 22.10 22.20 22.06 22.15 99,810 -0.05(-0.25%)
Mar 26, 2007 22.12 22.22 21.93 22.20 178,054 +0.23(+1.04%)
Mar 23, 2007 21.86 22.01 21.85 21.97 1,362,243 +0.23(+1.06%)
Mar 22, 2007 21.64 21.83 21.55 21.74 61,190 +0.22(+1.03%)
Mar 21, 2007 21.14 21.59 21.14 21.52 185,578 +0.42(+2.00%)
Mar 20, 2007 20.99 21.10 20.86 21.10 45,140 +0.12(+0.56%)
Mar 19, 2007 20.72 21.01 20.72 20.98 70,218 +0.33(+1.59%)
Mar 16, 2007 20.83 20.87 20.58 20.65 56,676 -0.07(-0.32%)
Mar 15, 2007 20.68 20.87 20.67 20.72 65,203 -0.06(-0.30%)
Mar 14, 2007 20.67 20.79 20.50 20.78 101,817 +0.10(+0.46%)
Mar 13, 2007 20.91 21.12 20.65 20.69 67,209 -0.22(-1.08%)
Mar 12, 2007 20.89 21.03 20.84 20.91 81,754 -0.13(-0.60%)
Mar 09, 2007 21.09 21.17 20.96 21.04 45,140 +0.05(+0.23%)
Mar 08, 2007 21.09 21.13 20.99 20.99 79,748 +0.05(+0.23%)
Mar 07, 2007 20.62 21.18 20.62 20.94 115,860 +0.27(+1.30%)
Mar 06, 2007 20.57 20.74 20.50 20.67 119,371 +0.33(+1.65%)
Mar 05, 2007 20.27 20.53 19.98 20.34 276,862 -0.21(-1.01%)
Mar 02, 2007 20.79 20.88 20.47 20.54 182,568 -0.36(-1.75%)
Mar 01, 2007 20.69 21.05 20.49 20.91 72,224 -0.09(-0.42%)
Feb 28, 2007 21.13 21.21 20.98 21.00 124,889 -0.04(-0.18%)
Feb 27, 2007 21.53 21.62 20.92 21.03 313,476 -0.79(-3.63%)
Feb 26, 2007 21.98 21.98 21.74 21.83 155,985 +0.14(+0.65%)
Feb 23, 2007 21.72 21.78 21.64 21.68 181,064 +0.10(+0.46%)
Feb 22, 2007 21.45 21.60 21.35 21.58 185,076 +0.15(+0.71%)
Feb 21, 2007 21.33 21.45 21.17 21.43 320,999 +0.13(+0.61%)
Feb 20, 2007 21.32 21.33 21.22 21.30 200,624 -0.23(-1.06%)
Feb 16, 2007 21.57 21.57 21.45 21.53 287,896 -0.03(-0.12%)
Feb 15, 2007 21.69 21.69 21.43 21.56 94,293 -0.13(-0.62%)
Feb 14, 2007 21.69 21.83 21.54 21.69 395,231 +0.05(+0.21%)
Feb 13, 2007 21.43 21.64 21.41 21.64 52,664 +0.35(+1.63%)
Feb 12, 2007 21.37 21.43 21.20 21.30 118,870 -0.26(-1.21%)
Feb 09, 2007 21.71 21.71 21.50 21.56 144,951 -0.07(-0.31%)
Feb 08, 2007 21.41 21.73 21.38 21.63 381,187 +0.16(+0.72%)
Feb 07, 2007 21.73 21.77 21.40 21.47 135,923 -0.20(-0.90%)
Feb 06, 2007 21.77 21.77 21.51 21.67 219,182 +0.04(+0.18%)
Feb 05, 2007 21.77 21.78 21.59 21.63 73,228 -0.05(-0.22%)
Feb 02, 2007 21.63 21.69 21.48 21.68 459,932 -0.00(-0.01%)
Feb 01, 2007 21.68 21.77 21.55 21.68 519,618 +0.18(+0.82%)
Jan 31, 2007 21.35 21.57 21.27 21.50 553,223 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.22 21.46 4,040,586 +0.31(+1.46%)
Jan 29, 2007 21.23 21.30 21.08 21.15 384,196 -0.15(-0.71%)
Jan 26, 2007 21.28 21.41 21.14 21.31 1,121,493 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.19 21.27 396,735 -0.39(-1.80%)
Jan 24, 2007 21.54 21.67 21.32 21.66 538,677 +0.15(+0.71%)
Jan 23, 2007 21.22 21.62 21.22 21.51 398,240 +0.43(+2.06%)
Jan 22, 2007 21.20 21.26 20.99 21.08 92,287 -0.08(-0.38%)
Jan 19, 2007 20.86 21.21 20.57 21.16 171,534 +0.41(+1.97%)
Jan 18, 2007 20.97 21.10 20.66 20.75 175,045 -0.18(-0.85%)
Jan 17, 2007 20.69 20.92 20.67 20.92 152,474 +0.13(+0.62%)
Jan 16, 2007 20.85 20.98 20.68 20.80 203,132 -0.17(-0.79%)
Jan 12, 2007 20.58 20.96 20.57 20.96 185,076 +0.51(+2.51%)
Jan 11, 2007 20.66 20.88 20.41 20.45 878,235 -0.06(-0.27%)
Jan 10, 2007 20.63 20.65 20.34 20.50 3,986,919 -0.26(-1.26%)
Jan 09, 2007 20.70 20.91 20.58 20.77 377,174 -0.35(-1.65%)
Jan 08, 2007 21.23 21.30 20.93 21.11 351,093 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.19 334,040 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.05 21.11 376,673 -0.49(-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.