Global Energy Ishares ETF (NY: IXC )

40.75 +0.45 (+1.12%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.45 18.52 17.13 17.97 145,923 +0.24(+1.37%)
Oct 30, 2008 17.33 17.84 16.87 17.72 227,536 +0.58(+3.38%)
Oct 29, 2008 16.70 17.82 16.53 17.14 213,492 +0.78(+4.78%)
Oct 28, 2008 14.95 16.56 14.51 16.36 285,022 +2.04(+14.25%)
Oct 27, 2008 14.88 15.40 14.24 14.32 136,151 -0.97(-6.37%)
Oct 24, 2008 14.93 15.68 14.49 15.29 319,339 -0.78(-4.83%)
Oct 23, 2008 15.29 16.23 14.97 16.07 288,529 +0.83(+5.44%)
Oct 22, 2008 16.38 16.57 14.84 15.24 184,967 -1.70(-10.06%)
Oct 21, 2008 17.56 17.56 16.75 16.95 376,359 -0.79(-4.48%)
Oct 20, 2008 16.17 17.83 16.17 17.74 185,186 +1.68(+10.46%)
Oct 17, 2008 15.68 17.06 15.13 16.06 299,223 +0.24(+1.51%)
Oct 16, 2008 15.10 15.93 14.23 15.82 317,385 +0.74(+4.88%)
Oct 15, 2008 17.19 17.19 15.07 15.08 222,068 -2.28(-13.15%)
Oct 14, 2008 19.71 20.77 16.81 17.37 427,019 +0.05(+0.30%)
Oct 13, 2008 15.31 17.32 15.31 17.32 246,157 +2.31(+15.42%)
Oct 10, 2008 14.49 15.72 13.62 15.00 541,007 -0.99(-6.16%)
Oct 09, 2008 17.64 18.08 15.72 15.99 845,713 -1.61(-9.16%)
Oct 08, 2008 17.31 18.44 16.05 17.60 952,493 +0.02(+0.11%)
Oct 07, 2008 17.97 19.35 17.58 17.58 409,668 -0.98(-5.26%)
Oct 06, 2008 19.10 19.10 17.22 18.56 1,052,456 -1.01(-5.16%)
Oct 03, 2008 19.90 20.89 19.56 19.57 0 -0.25(-1.26%)
Oct 02, 2008 21.04 21.04 19.79 19.82 318,449 -1.39(-6.56%)
Oct 01, 2008 21.63 21.63 20.65 21.21 305,690 -0.66(-3.00%)
Sep 30, 2008 20.46 21.86 20.30 21.86 504,279 +1.40(+6.83%)
Sep 29, 2008 22.36 22.36 20.02 20.46 355,277 -2.53(-11.02%)
Sep 26, 2008 23.19 23.19 22.15 23.00 0 -0.59(-2.51%)
Sep 25, 2008 22.59 23.77 22.59 23.59 451,339 +0.64(+2.81%)
Sep 24, 2008 23.36 23.42 22.91 22.95 630,592 -0.13(-0.55%)
Sep 23, 2008 23.46 23.84 22.70 23.07 1,339,515 -0.61(-2.59%)
Sep 22, 2008 23.82 24.38 23.57 23.69 435,156 -0.10(-0.41%)
Sep 19, 2008 22.18 23.90 22.18 23.79 0 +1.59(+7.16%)
Sep 18, 2008 21.25 22.43 21.21 22.20 931,735 +0.67(+3.12%)
Sep 17, 2008 21.46 22.42 21.11 21.53 767,011 -0.48(-2.16%)
Sep 16, 2008 20.48 22.00 20.48 22.00 897,981 +0.29(+1.34%)
Sep 15, 2008 22.49 22.49 21.53 21.71 480,308 -1.25(-5.43%)
Sep 12, 2008 22.31 23.06 22.27 22.96 201,490 +0.61(+2.74%)
Sep 11, 2008 21.78 22.35 21.49 22.35 190,173 +0.38(+1.75%)
Sep 10, 2008 21.29 22.31 21.29 21.96 428,461 +0.54(+2.54%)
Sep 09, 2008 22.45 22.45 21.33 21.42 264,661 -1.33(-5.84%)
Sep 08, 2008 24.01 24.01 22.55 22.74 647,794 -0.13(-0.56%)
Sep 05, 2008 22.84 22.95 22.37 22.87 0 -0.17(-0.75%)
Sep 04, 2008 23.73 23.73 22.79 23.04 414,679 -0.71(-2.98%)
Sep 03, 2008 23.61 23.98 23.34 23.75 246,903 -0.10(-0.44%)
Sep 02, 2008 24.61 24.61 23.77 23.86 379,760 -1.34(-5.34%)
Aug 29, 2008 25.54 25.54 25.10 25.20 82,413 -0.15(-0.59%)
Aug 28, 2008 25.35 25.61 25.04 25.35 99,895 +0.08(+0.30%)
Aug 27, 2008 25.19 25.53 24.89 25.28 140,543 +0.29(+1.16%)
Aug 26, 2008 24.45 24.99 24.45 24.99 106,148 +0.38(+1.56%)
Aug 25, 2008 24.87 25.13 24.13 24.60 134,478 -0.25(-1.00%)
Aug 22, 2008 25.36 25.36 24.81 24.85 114,936 -0.34(-1.36%)
Aug 21, 2008 25.13 25.53 25.11 25.20 178,613 +0.45(+1.80%)
Aug 20, 2008 24.36 24.85 24.13 24.75 135,240 +0.71(+2.97%)
Aug 19, 2008 23.51 24.20 23.51 24.04 273,634 +0.44(+1.87%)
Aug 18, 2008 24.13 24.20 23.50 23.60 188,462 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.64 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.48 24.64 24.15 24.31 181,680 -0.17(-0.71%)
Aug 13, 2008 24.05 24.61 23.87 24.48 192,209 +0.49(+2.03%)
Aug 12, 2008 24.21 24.31 23.81 24.00 272,684 -0.03(-0.12%)
Aug 11, 2008 23.99 24.20 23.68 24.02 164,250 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,218 -0.22(-0.90%)
Aug 07, 2008 24.62 24.93 24.35 24.40 224,081 -0.46(-1.84%)
Aug 06, 2008 24.12 24.85 24.12 24.85 291,492 +0.71(+2.93%)
Aug 05, 2008 24.05 24.32 23.76 24.15 378,643 -0.09(-0.38%)
Aug 04, 2008 25.16 25.17 23.87 24.24 268,037 -0.93(-3.71%)
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.