Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.65 29.90 29.65 29.75 1,231,997 +0.11(+0.37%)
May 29, 2008 30.04 30.25 29.64 29.64 1,313,580 -0.53(-1.75%)
May 28, 2008 29.59 30.17 29.39 30.17 298,310 +0.29(+0.96%)
May 27, 2008 30.15 30.15 29.74 29.88 117,709 -0.46(-1.50%)
May 26, 2008 30.81 30.87 30.10 30.34 0 +0.00(+0.00%)
May 23, 2008 30.81 30.87 30.10 30.34 235,625 -0.43(-1.39%)
May 22, 2008 31.25 31.25 30.60 30.77 261,704 -0.23(-0.73%)
May 21, 2008 31.36 31.65 30.93 30.99 1,103,527 +0.02(+0.06%)
May 20, 2008 30.82 31.00 30.72 30.97 146,509 +0.26(+0.86%)
May 19, 2008 30.57 30.90 30.54 30.71 84,398 +0.41(+1.36%)
May 16, 2008 29.91 30.37 29.91 30.30 993,960 +0.76(+2.58%)
May 15, 2008 29.34 29.54 29.09 29.54 244,833 +0.40(+1.37%)
May 14, 2008 29.28 29.50 29.09 29.14 140,813 -0.05(-0.18%)
May 13, 2008 29.09 29.26 28.88 29.19 191,507 -0.00(-0.01%)
May 12, 2008 29.09 29.27 28.90 29.19 116,390 +0.11(+0.39%)
May 09, 2008 29.03 29.16 28.76 29.08 705,893 -0.03(-0.12%)
May 08, 2008 28.80 29.11 28.73 29.11 477,981 +0.42(+1.46%)
May 07, 2008 29.09 29.19 28.67 28.69 713,022 -0.33(-1.13%)
May 06, 2008 28.51 29.07 28.51 29.02 1,122,135 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.36 235,992 +0.29(+1.03%)
May 02, 2008 28.07 28.18 27.94 28.07 1,583,717 +0.28(+0.99%)
May 01, 2008 27.99 27.99 27.31 27.79 348,052 -0.42(-1.47%)
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%)
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.