Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.12 30.57 30.09 30.42 149,910 +0.54(+1.81%)
Jun 27, 2008 29.82 30.01 29.71 29.88 106,293 +0.42(+1.43%)
Jun 26, 2008 30.35 30.40 29.30 29.45 191,501 -0.48(-1.60%)
Jun 25, 2008 29.96 30.16 29.40 29.93 401,484 +0.10(+0.34%)
Jun 24, 2008 30.03 30.15 29.82 29.83 105,365 -0.36(-1.21%)
Jun 23, 2008 29.41 30.20 29.41 30.20 195,575 +0.62(+2.10%)
Jun 20, 2008 30.03 30.11 29.52 29.58 149,349 -0.42(-1.39%)
Jun 19, 2008 30.68 30.72 29.96 29.99 260,594 -0.49(-1.61%)
Jun 18, 2008 30.52 30.59 30.24 30.48 206,526 -0.21(-0.69%)
Jun 17, 2008 30.24 30.73 30.24 30.70 582,320 +0.47(+1.56%)
Jun 16, 2008 30.39 30.41 30.20 30.23 101,592 +0.15(+0.49%)
Jun 13, 2008 29.82 30.10 29.39 30.08 1,191,776 +0.18(+0.60%)
Jun 12, 2008 30.23 30.23 29.77 29.90 210,696 -0.50(-1.64%)
Jun 11, 2008 30.58 30.58 30.24 30.40 108,616 +0.25(+0.81%)
Jun 10, 2008 30.29 30.65 29.88 30.15 211,875 -0.72(-2.32%)
Jun 09, 2008 30.72 31.09 30.51 30.87 83,045 +0.53(+1.75%)
Jun 06, 2008 30.83 31.24 30.34 30.34 418,567 -0.27(-0.89%)
Jun 05, 2008 29.56 30.61 29.56 30.61 261,286 +1.06(+3.58%)
Jun 04, 2008 29.90 29.99 29.42 29.55 322,473 -0.60(-1.98%)
Jun 03, 2008 30.57 30.77 30.07 30.15 194,165 -0.41(-1.34%)
Jun 02, 2008 30.55 30.80 30.38 30.56 1,858,461 -0.12(-0.38%)
May 30, 2008 30.57 30.83 30.57 30.68 1,194,746 +0.11(+0.37%)
May 29, 2008 30.98 31.19 30.56 30.56 1,273,863 -0.54(-1.75%)
May 28, 2008 30.51 31.11 30.30 31.11 289,291 +0.29(+0.96%)
May 27, 2008 31.09 31.09 30.67 30.81 114,150 -0.47(-1.50%)
May 26, 2008 31.77 31.83 31.04 31.28 0 +0.00(+0.00%)
May 23, 2008 31.77 31.83 31.04 31.28 228,501 -0.44(-1.39%)
May 22, 2008 32.22 32.22 31.55 31.72 253,791 -0.23(-0.73%)
May 21, 2008 32.34 32.63 31.89 31.96 1,070,161 +0.02(+0.06%)
May 20, 2008 31.78 31.96 31.67 31.94 142,079 +0.27(+0.86%)
May 19, 2008 31.52 31.87 31.49 31.67 81,846 +0.42(+1.36%)
May 16, 2008 30.84 31.31 30.84 31.24 963,907 +0.79(+2.58%)
May 15, 2008 30.26 30.46 30.00 30.46 237,431 +0.41(+1.37%)
May 14, 2008 30.20 30.42 30.00 30.04 136,555 -0.05(-0.18%)
May 13, 2008 30.00 30.17 29.78 30.10 185,716 -0.00(-0.01%)
May 12, 2008 30.00 30.18 29.80 30.10 112,870 +0.12(+0.39%)
May 09, 2008 29.93 30.06 29.66 29.98 684,550 -0.04(-0.12%)
May 08, 2008 29.70 30.02 29.63 30.02 463,529 +0.43(+1.46%)
May 07, 2008 30.00 30.10 29.57 29.59 691,463 -0.34(-1.13%)
May 06, 2008 29.40 29.98 29.40 29.92 1,088,207 +0.68(+2.34%)
May 05, 2008 29.00 29.30 29.00 29.24 228,857 +0.30(+1.03%)
May 02, 2008 28.94 29.06 28.81 28.94 1,535,832 +0.29(+0.99%)
May 01, 2008 28.86 28.86 28.16 28.66 337,529 -0.43(-1.47%)
Apr 30, 2008 28.90 29.21 28.79 29.09 1,913,246 +0.27(+0.93%)
Apr 29, 2008 29.04 29.20 28.82 28.82 83,682 -0.10(-0.34%)
Apr 28, 2008 29.04 29.21 28.92 28.92 378,025 -0.07(-0.23%)
Apr 25, 2008 28.93 29.03 28.73 28.98 227,884 +0.15(+0.52%)
Apr 24, 2008 29.12 29.12 28.52 28.83 284,505 -0.46(-1.56%)
Apr 23, 2008 29.37 29.44 29.14 29.29 126,045 -0.05(-0.16%)
Apr 22, 2008 29.37 29.57 29.24 29.34 322,277 -0.08(-0.27%)
Apr 21, 2008 29.10 29.44 29.08 29.42 1,757,842 +0.43(+1.48%)
Apr 18, 2008 28.71 28.99 28.63 28.99 1,970,549 +0.38(+1.34%)
Apr 17, 2008 28.45 28.73 28.40 28.61 233,748 -0.11(-0.40%)
Apr 16, 2008 28.21 28.72 28.12 28.72 205,473 +0.76(+2.70%)
Apr 15, 2008 27.85 27.99 27.71 27.96 120,426 +0.34(+1.23%)
Apr 14, 2008 27.20 27.62 27.20 27.62 256,289 +0.51(+1.87%)
Apr 11, 2008 27.37 27.50 27.11 27.11 172,582 -0.48(-1.73%)
Apr 10, 2008 27.46 27.60 27.30 27.59 147,322 +0.17(+0.60%)
Apr 09, 2008 27.33 27.61 27.33 27.43 291,985 +0.19(+0.70%)
Apr 08, 2008 27.03 27.37 27.03 27.24 118,610 +0.16(+0.60%)
Apr 07, 2008 27.27 27.48 27.05 27.07 100,338 +0.07(+0.27%)
Apr 04, 2008 26.73 27.17 26.73 27.00 241,314 +0.30(+1.12%)
Apr 03, 2008 26.47 26.93 26.47 26.70 80,270 +0.13(+0.47%)
Apr 02, 2008 26.12 26.71 26.12 26.58 73,949 +0.38(+1.44%)
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.