Global Energy Ishares ETF (NY: IXC )

42.04 +0.28 (+0.67%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 27.32 27.48 27.15 27.38 161,001 +0.14(+0.50%)
Nov 29, 2007 27.43 27.43 27.00 27.25 72,586 +0.06(+0.23%)
Nov 28, 2007 27.21 27.23 26.78 27.18 87,342 +0.45(+1.70%)
Nov 27, 2007 26.90 26.90 26.31 26.73 1,148,076 -0.11(-0.39%)
Nov 26, 2007 27.12 27.69 26.80 26.84 991,964 -0.57(-2.07%)
Nov 23, 2007 26.99 27.50 26.99 27.40 42,647 +0.31(+1.13%)
Nov 21, 2007 27.63 27.63 27.10 27.10 194,571 -0.46(-1.66%)
Nov 20, 2007 26.52 27.63 26.52 27.56 130,952 +0.84(+3.16%)
Nov 19, 2007 27.19 27.19 26.64 26.71 96,299 -0.47(-1.75%)
Nov 16, 2007 27.15 27.29 26.92 27.19 96,320 +0.46(+1.73%)
Nov 15, 2007 27.62 27.62 26.50 26.73 159,190 -0.67(-2.44%)
Nov 14, 2007 27.69 27.84 27.25 27.39 225,703 -0.02(-0.07%)
Nov 13, 2007 26.85 27.41 26.75 27.41 230,548 +0.50(+1.84%)
Nov 12, 2007 27.81 27.81 26.85 26.92 218,480 -1.21(-4.31%)
Nov 09, 2007 28.54 28.67 28.00 28.13 206,142 -0.54(-1.89%)
Nov 08, 2007 28.70 28.91 28.20 28.67 137,999 +0.35(+1.25%)
Nov 07, 2007 28.94 29.16 28.26 28.32 237,238 -0.61(-2.10%)
Nov 06, 2007 28.51 28.92 28.51 28.92 92,287 +0.71(+2.50%)
Nov 05, 2007 28.06 28.34 27.95 28.22 190,092 -0.24(-0.84%)
Nov 02, 2007 28.29 28.50 28.04 28.46 131,409 +0.36(+1.28%)
Nov 01, 2007 28.52 28.59 28.06 28.10 244,260 -0.70(-2.43%)
Oct 31, 2007 28.41 28.94 28.33 28.80 253,288 +0.46(+1.64%)
Oct 30, 2007 28.85 28.85 28.30 28.33 155,985 -0.65(-2.25%)
Oct 29, 2007 28.83 29.12 28.83 28.99 138,431 +0.30(+1.06%)
Oct 26, 2007 28.58 28.75 28.53 28.68 282,379 +0.51(+1.80%)
Oct 25, 2007 28.16 28.32 27.97 28.17 250,781 +0.15(+0.52%)
Oct 24, 2007 28.07 28.12 27.60 28.03 273,351 +0.22(+0.77%)
Oct 23, 2007 27.78 27.92 27.54 27.81 192,599 +0.29(+1.04%)
Oct 22, 2007 27.37 27.53 27.15 27.53 227,207 -0.30(-1.06%)
Oct 19, 2007 28.61 28.61 27.82 27.82 139,935 -1.04(-3.61%)
Oct 18, 2007 28.69 28.88 28.58 28.86 93,290 +0.12(+0.42%)
Oct 17, 2007 28.81 28.88 28.41 28.74 142,443 +0.04(+0.14%)
Oct 16, 2007 28.62 28.77 28.55 28.70 117,365 +0.14(+0.50%)
Oct 15, 2007 28.70 28.82 28.50 28.56 128,399 +0.26(+0.90%)
Oct 12, 2007 28.05 28.37 27.98 28.30 243,759 +0.38(+1.38%)
Oct 11, 2007 27.98 28.41 27.68 27.92 209,653 +0.78(+2.87%)
Oct 10, 2007 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Oct 09, 2007 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Oct 08, 2007 27.25 27.27 27.08 27.14 120,374 -0.23(-0.85%)
Oct 05, 2007 27.19 27.49 27.19 27.37 253,288 +0.15(+0.53%)
Oct 04, 2007 27.02 27.26 26.80 27.23 134,418 +0.23(+0.85%)
Oct 03, 2007 27.33 27.34 26.98 27.00 639,492 -0.49(-1.78%)
Oct 02, 2007 27.56 27.56 27.14 27.49 1,122,496 -0.31(-1.12%)
Oct 01, 2007 27.92 27.92 27.47 27.80 232,724 +0.28(+1.01%)
Sep 28, 2007 27.70 27.80 27.41 27.52 85,767 -0.15(-0.53%)
Sep 27, 2007 27.39 27.70 27.38 27.67 1,150,584 +0.25(+0.90%)
Sep 26, 2007 27.54 27.71 27.12 27.42 641,498 +0.09(+0.34%)
Sep 25, 2007 27.14 27.33 27.08 27.33 89,278 -0.27(-1.00%)
Sep 24, 2007 27.67 27.73 27.52 27.60 105,829 -0.07(-0.26%)
Sep 21, 2007 27.62 27.80 27.62 27.67 128,399 +0.19(+0.69%)
Sep 20, 2007 27.47 27.57 27.41 27.48 145,453 +0.11(+0.39%)
Sep 19, 2007 27.49 27.58 27.27 27.38 178,556 +0.12(+0.43%)
Sep 18, 2007 26.52 27.29 26.41 27.26 163,007 +0.89(+3.39%)
Sep 17, 2007 26.40 26.54 26.26 26.37 91,785 -0.11(-0.41%)
Sep 14, 2007 26.33 26.60 26.20 26.48 71,221 -0.06(-0.24%)
Sep 13, 2007 26.35 26.66 26.35 26.54 296,924 +0.26(+0.98%)
Sep 12, 2007 25.94 26.38 25.94 26.28 225,703 +0.26(+1.01%)
Sep 11, 2007 25.78 26.09 25.56 26.02 127,396 +0.39(+1.52%)
Sep 10, 2007 25.76 25.78 25.25 25.63 181,565 -0.13(-0.51%)
Sep 07, 2007 25.82 25.82 25.56 25.76 254,292 -0.25(-0.96%)
Sep 06, 2007 25.92 26.10 25.82 26.01 179,559 +0.25(+0.97%)
Sep 05, 2007 25.81 25.86 25.60 25.76 171,534 -0.08(-0.31%)
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.