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 (%)
May 30, 2008 30.58 30.84 30.58 30.68 1,194,435 +0.11(+0.37%)
May 29, 2008 30.99 31.20 30.57 30.57 1,273,532 -0.54(-1.75%)
May 28, 2008 30.52 31.12 30.31 31.12 289,215 +0.30(+0.96%)
May 27, 2008 31.10 31.10 30.68 30.82 114,120 -0.47(-1.50%)
May 26, 2008 31.78 31.84 31.05 31.29 0 +0.00(+0.00%)
May 23, 2008 31.78 31.84 31.05 31.29 228,441 -0.44(-1.39%)
May 22, 2008 32.23 32.23 31.56 31.73 253,725 -0.23(-0.73%)
May 21, 2008 32.34 32.64 31.90 31.97 1,069,882 +0.02(+0.06%)
May 20, 2008 31.78 31.97 31.68 31.95 142,042 +0.27(+0.86%)
May 19, 2008 31.53 31.87 31.50 31.68 81,824 +0.42(+1.36%)
May 16, 2008 30.85 31.32 30.85 31.25 963,656 +0.79(+2.58%)
May 15, 2008 30.27 30.47 30.01 30.46 237,369 +0.41(+1.37%)
May 14, 2008 30.20 30.43 30.01 30.05 136,520 -0.05(-0.18%)
May 13, 2008 30.01 30.18 29.78 30.11 185,668 -0.00(-0.01%)
May 12, 2008 30.01 30.19 29.80 30.11 112,841 +0.12(+0.39%)
May 09, 2008 29.94 30.07 29.67 29.99 684,371 -0.04(-0.12%)
May 08, 2008 29.70 30.03 29.64 30.03 463,408 +0.43(+1.46%)
May 07, 2008 30.00 30.11 29.57 29.59 691,283 -0.34(-1.13%)
May 06, 2008 29.41 29.98 29.41 29.93 1,087,923 +0.68(+2.34%)
May 05, 2008 29.01 29.31 29.01 29.25 228,797 +0.30(+1.03%)
May 02, 2008 28.95 29.06 28.82 28.95 1,535,432 +0.29(+0.99%)
May 01, 2008 28.87 28.87 28.17 28.66 337,441 -0.43(-1.47%)
Apr 30, 2008 28.91 29.22 28.80 29.09 1,912,748 +0.27(+0.93%)
Apr 29, 2008 29.05 29.20 28.82 28.82 83,660 -0.10(-0.34%)
Apr 28, 2008 29.04 29.22 28.92 28.92 377,927 -0.07(-0.23%)
Apr 25, 2008 28.94 29.04 28.74 28.99 227,824 +0.15(+0.52%)
Apr 24, 2008 29.13 29.13 28.53 28.84 284,430 -0.46(-1.56%)
Apr 23, 2008 29.38 29.44 29.15 29.30 126,012 -0.05(-0.16%)
Apr 22, 2008 29.38 29.58 29.25 29.34 322,193 -0.08(-0.27%)
Apr 21, 2008 29.11 29.44 29.09 29.42 1,757,384 +0.43(+1.48%)
Apr 18, 2008 28.72 29.00 28.64 29.00 1,970,036 +0.38(+1.34%)
Apr 17, 2008 28.46 28.73 28.41 28.61 233,687 -0.11(-0.40%)
Apr 16, 2008 28.21 28.73 28.12 28.73 205,419 +0.76(+2.70%)
Apr 15, 2008 27.86 27.99 27.72 27.97 120,395 +0.34(+1.23%)
Apr 14, 2008 27.20 27.63 27.20 27.63 256,223 +0.51(+1.87%)
Apr 11, 2008 27.38 27.51 27.12 27.12 172,537 -0.48(-1.73%)
Apr 10, 2008 27.46 27.61 27.31 27.60 147,283 +0.17(+0.60%)
Apr 09, 2008 27.34 27.61 27.34 27.43 291,909 +0.19(+0.70%)
Apr 08, 2008 27.03 27.38 27.03 27.24 118,579 +0.16(+0.60%)
Apr 07, 2008 27.28 27.49 27.06 27.08 100,312 +0.07(+0.27%)
Apr 04, 2008 26.74 27.18 26.74 27.01 241,251 +0.30(+1.12%)
Apr 03, 2008 26.48 26.94 26.48 26.71 80,249 +0.13(+0.47%)
Apr 02, 2008 26.13 26.72 26.13 26.58 73,930 +0.38(+1.44%)
Apr 01, 2008 25.78 26.22 25.67 26.21 146,456 +0.38(+1.47%)
Mar 31, 2008 25.79 26.03 25.62 25.83 160,499 +0.12(+0.47%)
Mar 28, 2008 25.86 26.07 25.58 25.71 58,682 -0.02(-0.09%)
Mar 27, 2008 26.07 26.22 25.73 25.73 96,801 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.88 835,101 +0.40(+1.58%)
Mar 25, 2008 25.37 25.50 25.11 25.48 179,559 +0.27(+1.07%)
Mar 24, 2008 24.80 25.50 24.80 25.21 122,882 +0.40(+1.63%)
Mar 21, 2008 24.71 24.90 24.26 24.81 387,206 +0.00(+0.00%)
Mar 20, 2008 24.71 24.90 24.26 24.81 387,206 -0.11(-0.44%)
Mar 19, 2008 26.20 26.20 24.85 24.92 165,515 -1.40(-5.33%)
Mar 18, 2008 25.77 26.32 25.77 26.32 110,042 +0.65(+2.55%)
Mar 17, 2008 25.68 25.86 25.12 25.66 181,064 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.31 174,007 -0.46(-1.73%)
Mar 13, 2008 26.31 26.86 26.18 26.77 179,559 +0.20(+0.75%)
Mar 12, 2008 26.87 26.88 26.48 26.57 100,312 -0.30(-1.13%)
Mar 11, 2008 26.27 26.87 26.20 26.87 175,546 +1.13(+4.40%)
Mar 10, 2008 26.17 26.32 25.71 25.74 109,842 -0.27(-1.02%)
Mar 07, 2008 26.34 26.43 25.82 26.01 96,299 -0.49(-1.86%)
Mar 06, 2008 26.92 27.02 26.49 26.50 2,089,508 -0.49(-1.82%)
Mar 05, 2008 26.49 27.02 26.49 26.99 127,396 +0.39(+1.48%)
Mar 04, 2008 26.58 26.76 26.11 26.60 249,276 -0.16(-0.61%)
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.