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 (%)
Nov 28, 2008 18.84 19.13 17.84 18.21 165,751 -0.16(-0.85%)
Nov 26, 2008 17.12 18.66 17.06 18.36 663,717 +0.78(+4.42%)
Nov 25, 2008 17.50 18.02 17.10 17.59 438,686 +0.30(+1.71%)
Nov 24, 2008 16.43 17.86 16.27 17.29 289,804 +1.22(+7.62%)
Nov 21, 2008 15.02 16.20 14.80 16.07 412,270 +1.47(+10.07%)
Nov 20, 2008 15.83 16.34 14.40 14.60 270,674 -1.55(-9.62%)
Nov 19, 2008 16.98 17.32 16.15 16.15 124,268 -1.00(-5.86%)
Nov 18, 2008 17.02 17.57 16.45 17.15 161,710 +0.15(+0.87%)
Nov 17, 2008 16.89 17.60 16.60 17.01 168,397 +0.09(+0.54%)
Nov 14, 2008 17.29 18.02 16.80 16.92 141,761 -0.79(-4.46%)
Nov 13, 2008 15.99 17.70 15.33 17.70 380,781 +1.49(+9.19%)
Nov 12, 2008 17.34 17.34 15.98 16.22 131,650 -1.32(-7.51%)
Nov 11, 2008 17.35 18.02 17.16 17.53 187,928 -0.77(-4.18%)
Nov 10, 2008 18.54 19.05 17.76 18.30 127,970 +0.10(+0.57%)
Nov 07, 2008 17.47 18.25 17.43 18.19 95,156 +1.12(+6.55%)
Nov 06, 2008 18.21 18.63 17.05 17.08 209,641 -1.47(-7.91%)
Nov 05, 2008 19.21 19.44 18.32 18.54 109,138 -1.11(-5.63%)
Nov 04, 2008 18.86 19.65 18.78 19.65 151,406 +1.53(+8.47%)
Nov 03, 2008 18.20 18.54 17.89 18.11 84,217 -0.42(-2.28%)
Oct 31, 2008 18.00 19.11 17.67 18.54 141,437 +0.25(+1.37%)
Oct 30, 2008 17.88 18.41 17.41 18.28 220,541 +0.60(+3.38%)
Oct 29, 2008 17.23 18.39 17.05 17.69 206,929 +0.81(+4.78%)
Oct 28, 2008 15.43 17.08 14.97 16.88 276,260 +2.11(+14.25%)
Oct 27, 2008 15.35 15.89 14.70 14.77 131,966 -1.00(-6.37%)
Oct 24, 2008 15.41 16.18 14.95 15.78 309,522 -0.80(-4.83%)
Oct 23, 2008 15.78 16.74 15.45 16.58 279,659 +0.86(+5.44%)
Oct 22, 2008 16.90 17.09 15.31 15.72 179,281 -1.76(-10.06%)
Oct 21, 2008 18.12 18.12 17.28 17.48 364,789 -0.82(-4.48%)
Oct 20, 2008 16.68 18.40 16.68 18.30 179,494 +1.73(+10.46%)
Oct 17, 2008 16.17 17.60 15.61 16.57 290,025 +0.25(+1.51%)
Oct 16, 2008 15.58 16.44 14.68 16.32 307,628 +0.76(+4.88%)
Oct 15, 2008 17.73 17.73 15.55 15.56 215,242 -2.36(-13.15%)
Oct 14, 2008 20.34 21.43 17.35 17.92 413,892 +0.05(+0.30%)
Oct 13, 2008 15.80 17.87 15.79 17.87 238,589 +2.39(+15.42%)
Oct 10, 2008 14.95 16.22 14.06 15.48 524,376 -1.02(-6.16%)
Oct 09, 2008 18.20 18.66 16.22 16.50 819,715 -1.66(-9.16%)
Oct 08, 2008 17.86 19.03 16.56 18.16 923,212 +0.02(+0.11%)
Oct 07, 2008 18.54 19.97 18.14 18.14 397,075 -1.01(-5.26%)
Oct 06, 2008 19.71 19.71 17.76 19.15 1,020,102 -1.04(-5.16%)
Oct 03, 2008 20.53 21.55 20.18 20.19 0 -0.26(-1.26%)
Oct 02, 2008 21.71 21.71 20.41 20.44 308,659 -1.44(-6.56%)
Oct 01, 2008 22.32 22.32 21.31 21.88 296,292 -0.68(-3.00%)
Sep 30, 2008 21.11 22.56 20.94 22.56 488,777 +1.44(+6.83%)
Sep 29, 2008 23.07 23.07 20.65 21.11 344,355 -2.61(-11.02%)
Sep 26, 2008 23.93 23.93 22.85 23.73 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.34 437,464 +0.67(+2.81%)
Sep 24, 2008 24.10 24.16 23.64 23.67 611,207 -0.13(-0.55%)
Sep 23, 2008 24.21 24.60 23.42 23.81 1,298,337 -0.63(-2.59%)
Sep 22, 2008 24.58 25.15 24.32 24.44 421,778 -0.10(-0.41%)
Sep 19, 2008 22.88 24.65 22.88 24.54 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.88 22.90 903,093 +0.69(+3.12%)
Sep 17, 2008 22.14 23.13 21.78 22.21 743,432 -0.49(-2.16%)
Sep 16, 2008 21.13 22.70 21.13 22.70 870,376 +0.30(+1.34%)
Sep 15, 2008 23.21 23.21 22.21 22.40 465,543 -1.29(-5.43%)
Sep 12, 2008 23.02 23.79 22.97 23.69 195,296 +0.63(+2.74%)
Sep 11, 2008 22.47 23.05 22.17 23.05 184,327 +0.40(+1.75%)
Sep 10, 2008 21.97 23.02 21.97 22.66 415,290 +0.56(+2.54%)
Sep 09, 2008 23.16 23.16 22.01 22.09 256,525 -1.37(-5.84%)
Sep 08, 2008 24.77 24.77 23.27 23.46 627,880 -0.13(-0.56%)
Sep 05, 2008 23.57 23.68 23.08 23.60 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.78 401,931 -0.73(-2.98%)
Sep 03, 2008 24.36 24.74 24.08 24.51 239,313 -0.11(-0.44%)
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.