Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.02 28.33 27.92 28.21 1,972,898 +0.26(+0.93%)
Apr 29, 2008 28.16 28.31 27.95 27.95 86,291 -0.10(-0.34%)
Apr 28, 2008 28.16 28.33 28.04 28.04 389,811 -0.07(-0.23%)
Apr 25, 2008 28.06 28.16 27.86 28.11 234,989 +0.15(+0.52%)
Apr 24, 2008 28.24 28.24 27.66 27.96 293,375 -0.44(-1.56%)
Apr 23, 2008 28.48 28.55 28.26 28.40 129,975 -0.05(-0.16%)
Apr 22, 2008 28.48 28.68 28.36 28.45 332,325 -0.08(-0.27%)
Apr 21, 2008 28.22 28.55 28.20 28.53 1,812,648 +0.41(+1.47%)
Apr 18, 2008 27.84 28.11 27.76 28.11 2,031,988 +0.37(+1.34%)
Apr 17, 2008 27.59 27.86 27.54 27.74 241,036 -0.11(-0.40%)
Apr 16, 2008 27.35 27.85 27.27 27.85 211,879 +0.73(+2.70%)
Apr 15, 2008 27.01 27.14 26.87 27.12 124,181 +0.33(+1.23%)
Apr 14, 2008 26.37 26.79 26.37 26.79 264,280 +0.49(+1.87%)
Apr 11, 2008 26.55 26.67 26.29 26.29 177,963 -0.46(-1.73%)
Apr 10, 2008 26.63 26.77 26.48 26.76 151,915 +0.16(+0.60%)
Apr 09, 2008 26.50 26.77 26.50 26.60 301,088 +0.19(+0.70%)
Apr 08, 2008 26.21 26.54 26.21 26.41 122,308 +0.16(+0.60%)
Apr 07, 2008 26.45 26.65 26.23 26.25 103,467 +0.07(+0.27%)
Apr 04, 2008 25.92 26.35 25.92 26.18 248,838 +0.29(+1.12%)
Apr 03, 2008 25.67 26.11 25.67 25.89 82,773 +0.12(+0.47%)
Apr 02, 2008 25.33 25.90 25.33 25.77 76,255 +0.37(+1.44%)
Apr 01, 2008 24.99 25.42 24.88 25.41 151,061 +0.37(+1.47%)
Mar 31, 2008 25.00 25.24 24.83 25.04 165,547 +0.12(+0.47%)
Mar 28, 2008 25.07 25.27 24.80 24.92 60,528 -0.02(-0.08%)
Mar 27, 2008 25.28 25.42 24.94 24.94 99,845 -0.15(-0.59%)
Mar 26, 2008 24.67 25.23 24.67 25.09 861,362 +0.39(+1.58%)
Mar 25, 2008 24.60 24.72 24.35 24.70 185,205 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.44 126,747 +0.39(+1.63%)
Mar 21, 2008 23.95 24.14 23.52 24.05 399,382 +0.00(+0.00%)
Mar 20, 2008 23.95 24.14 23.52 24.05 399,382 -0.11(-0.44%)
Mar 19, 2008 25.40 25.40 24.09 24.16 170,720 -1.36(-5.33%)
Mar 18, 2008 24.98 25.52 24.98 25.52 113,503 +0.63(+2.55%)
Mar 17, 2008 24.90 25.07 24.36 24.88 186,757 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.22 25.51 179,479 -0.45(-1.73%)
Mar 13, 2008 25.51 26.04 25.39 25.95 185,205 +0.19(+0.75%)
Mar 12, 2008 26.05 26.06 25.67 25.76 103,467 -0.29(-1.13%)
Mar 11, 2008 25.47 26.05 25.40 26.05 181,067 +1.10(+4.40%)
Mar 10, 2008 25.37 25.52 24.93 24.96 113,296 -0.26(-1.02%)
Mar 07, 2008 25.53 25.62 25.03 25.21 99,328 -0.48(-1.86%)
Mar 06, 2008 26.10 26.20 25.68 25.69 2,155,217 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.17 131,403 +0.38(+1.48%)
Mar 04, 2008 25.77 25.94 25.31 25.79 257,115 -0.16(-0.61%)
Mar 03, 2008 25.78 26.19 25.70 25.95 628,381 +0.09(+0.34%)
Feb 29, 2008 26.60 26.60 25.76 25.86 56,482 -0.79(-2.97%)
Feb 28, 2008 26.27 26.77 26.27 26.65 209,453 +0.29(+1.09%)
Feb 27, 2008 26.30 26.58 26.29 26.36 218,910 -0.11(-0.42%)
Feb 26, 2008 26.29 26.58 25.86 26.47 112,753 +0.36(+1.38%)
Feb 25, 2008 25.63 26.14 25.61 26.11 189,023 +0.61(+2.39%)
Feb 22, 2008 25.37 25.51 25.04 25.51 95,189 +0.30(+1.20%)
Feb 21, 2008 25.55 25.59 25.17 25.20 96,224 -0.40(-1.58%)
Feb 20, 2008 25.14 25.76 25.10 25.61 141,625 +0.26(+1.04%)
Feb 19, 2008 25.41 25.61 25.27 25.34 467,670 +0.43(+1.72%)
Feb 18, 2008 24.92 24.98 24.59 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.92 24.98 24.59 24.91 108,123 -0.02(-0.09%)
Feb 14, 2008 25.12 25.24 24.93 24.94 108,262 +0.04(+0.15%)
Feb 13, 2008 24.64 24.99 24.59 24.90 86,394 +0.51(+2.11%)
Feb 12, 2008 24.44 24.76 24.23 24.38 153,648 +0.12(+0.50%)
Feb 11, 2008 23.88 24.26 23.71 24.26 91,050 +0.37(+1.56%)
Feb 08, 2008 23.23 23.89 23.11 23.89 116,917 +0.32(+1.36%)
Feb 07, 2008 23.31 23.80 23.20 23.57 241,466 +0.20(+0.84%)
Feb 06, 2008 23.80 23.97 23.37 23.37 156,235 -0.28(-1.19%)
Feb 05, 2008 24.28 24.38 23.59 23.65 648,220 -1.00(-4.07%)
Feb 04, 2008 24.72 24.74 24.49 24.66 438,663 +0.06(+0.24%)
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.