Global Energy Ishares ETF (NY: IXC )

42.86 +0.30 (+0.71%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.29 17.88 16.99 17.50 146,467 +0.26(+1.53%)
Dec 30, 2008 16.90 17.36 16.71 17.23 220,708 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,577 +0.06(+0.37%)
Dec 26, 2008 16.70 16.84 16.27 16.70 114,110 +0.18(+1.09%)
Dec 24, 2008 16.92 17.47 16.15 16.52 109,059 +0.04(+0.25%)
Dec 23, 2008 16.46 16.77 16.20 16.47 229,708 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.44 418,835 -0.78(-4.51%)
Dec 19, 2008 17.40 17.64 17.04 17.22 345,999 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.13 17.50 247,640 -0.94(-5.09%)
Dec 17, 2008 18.22 18.94 18.22 18.44 258,408 -0.29(-1.56%)
Dec 16, 2008 18.09 18.78 17.89 18.73 207,307 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.95 182,231 +0.24(+1.35%)
Dec 12, 2008 17.69 18.07 17.06 17.71 248,025 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.93 1,017,558 +0.07(+0.40%)
Dec 10, 2008 17.37 17.90 17.02 17.86 395,867 +0.83(+4.88%)
Dec 09, 2008 16.71 17.47 16.68 17.03 490,015 +0.15(+0.91%)
Dec 08, 2008 16.26 17.21 16.26 16.88 332,209 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,360 +0.31(+1.96%)
Dec 04, 2008 16.61 16.77 15.68 15.83 535,622 -0.96(-5.73%)
Dec 03, 2008 16.47 16.92 16.20 16.80 325,944 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.19 16.99 423,139 +0.70(+4.29%)
Dec 01, 2008 17.81 18.50 16.29 16.29 323,464 -1.91(-10.48%)
Nov 28, 2008 18.84 19.13 17.83 18.20 165,794 -0.16(-0.85%)
Nov 26, 2008 17.11 18.66 17.06 18.36 663,890 +0.78(+4.42%)
Nov 25, 2008 17.49 18.02 17.10 17.58 438,800 +0.30(+1.71%)
Nov 24, 2008 16.43 17.85 16.27 17.29 289,879 +1.22(+7.62%)
Nov 21, 2008 15.02 16.19 14.80 16.06 412,378 +1.47(+10.07%)
Nov 20, 2008 15.82 16.33 14.39 14.59 270,745 -1.55(-9.62%)
Nov 19, 2008 16.97 17.32 16.15 16.15 124,301 -1.00(-5.86%)
Nov 18, 2008 17.01 17.57 16.44 17.15 161,752 +0.15(+0.87%)
Nov 17, 2008 16.89 17.60 16.60 17.00 168,441 +0.09(+0.54%)
Nov 14, 2008 17.29 18.01 16.80 16.91 141,798 -0.79(-4.46%)
Nov 13, 2008 15.99 17.70 15.33 17.70 380,880 +1.49(+9.19%)
Nov 12, 2008 17.34 17.34 15.98 16.21 131,684 -1.32(-7.51%)
Nov 11, 2008 17.35 18.02 17.16 17.53 187,977 -0.77(-4.18%)
Nov 10, 2008 18.54 19.05 17.75 18.29 128,003 +0.10(+0.57%)
Nov 07, 2008 17.46 18.24 17.43 18.19 95,181 +1.12(+6.55%)
Nov 06, 2008 18.21 18.62 17.04 17.07 209,695 -1.47(-7.91%)
Nov 05, 2008 19.21 19.43 18.32 18.54 109,166 -1.11(-5.63%)
Nov 04, 2008 18.85 19.64 18.78 19.64 151,446 +1.53(+8.47%)
Nov 03, 2008 18.20 18.54 17.89 18.11 84,239 -0.42(-2.28%)
Oct 31, 2008 18.00 19.11 17.66 18.53 141,474 +0.25(+1.37%)
Oct 30, 2008 17.88 18.40 17.41 18.28 220,599 +0.60(+3.38%)
Oct 29, 2008 17.23 18.38 17.05 17.68 206,983 +0.81(+4.78%)
Oct 28, 2008 15.42 17.08 14.96 16.87 276,332 +2.10(+14.25%)
Oct 27, 2008 15.35 15.89 14.69 14.77 132,000 -1.00(-6.37%)
Oct 24, 2008 15.40 16.18 14.95 15.77 309,603 -0.80(-4.83%)
Oct 23, 2008 15.77 16.74 15.45 16.58 279,732 +0.86(+5.44%)
Oct 22, 2008 16.90 17.09 15.31 15.72 179,328 -1.76(-10.06%)
Oct 21, 2008 18.11 18.11 17.28 17.48 364,884 -0.82(-4.48%)
Oct 20, 2008 16.68 18.39 16.68 18.30 179,540 +1.73(+10.46%)
Oct 17, 2008 16.17 17.59 15.61 16.57 290,100 +0.25(+1.51%)
Oct 16, 2008 15.57 16.43 14.67 16.32 307,708 +0.76(+4.88%)
Oct 15, 2008 17.73 17.73 15.55 15.56 215,298 -2.36(-13.15%)
Oct 14, 2008 20.33 21.42 17.34 17.92 414,000 +0.05(+0.30%)
Oct 13, 2008 15.79 17.86 15.79 17.86 238,652 +2.39(+15.42%)
Oct 10, 2008 14.95 16.22 14.05 15.48 524,513 -1.02(-6.16%)
Oct 09, 2008 18.19 18.65 16.22 16.49 819,928 -1.66(-9.16%)
Oct 08, 2008 17.86 19.02 16.55 18.15 923,453 +0.02(+0.11%)
Oct 07, 2008 18.54 19.96 18.13 18.13 397,178 -1.01(-5.26%)
Oct 06, 2008 19.70 19.70 17.76 19.14 1,020,368 -1.04(-5.16%)
Oct 03, 2008 20.52 21.55 20.18 20.18 0 -0.26(-1.26%)
Oct 02, 2008 21.71 21.71 20.41 20.44 308,740 -1.44(-6.56%)
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.