Global Energy Ishares ETF (NY: IXC )

26.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.30 37.71 35.01 37.71 292,353 +2.41(+6.83%)
Sep 29, 2008 38.57 38.57 34.53 35.30 205,970 -4.37(-11.02%)
Sep 26, 2008 40.00 40.00 38.20 39.67 0 -1.02(-2.51%)
Sep 25, 2008 38.96 41.00 38.96 40.69 261,661 +1.11(+2.81%)
Sep 24, 2008 40.29 40.39 39.52 39.58 365,582 -0.22(-0.55%)
Sep 23, 2008 40.47 41.13 39.16 39.80 776,576 -1.06(-2.59%)
Sep 22, 2008 41.09 42.05 40.66 40.86 252,279 -0.17(-0.41%)
Sep 19, 2008 38.25 41.22 38.25 41.03 0 +2.74(+7.16%)
Sep 18, 2008 36.65 38.69 36.58 38.29 540,168 +1.16(+3.12%)
Sep 17, 2008 37.01 38.67 36.42 37.13 444,670 -0.82(-2.16%)
Sep 16, 2008 35.32 37.95 35.32 37.95 520,599 +0.50(+1.34%)
Sep 15, 2008 38.80 38.80 37.14 37.45 278,456 -2.15(-5.43%)
Sep 12, 2008 38.49 39.77 38.41 39.60 116,813 +1.06(+2.74%)
Sep 11, 2008 37.56 38.54 37.07 38.54 110,252 +0.66(+1.75%)
Sep 10, 2008 36.73 38.49 36.73 37.88 248,398 +0.94(+2.54%)
Sep 09, 2008 38.72 38.72 36.80 36.94 153,436 -2.29(-5.84%)
Sep 08, 2008 41.41 41.41 38.90 39.23 375,555 -0.22(-0.56%)
Sep 05, 2008 39.40 39.59 38.59 39.45 0 -0.30(-0.75%)
Sep 04, 2008 40.93 40.93 39.31 39.75 240,408 -1.22(-2.98%)
Sep 03, 2008 40.72 41.36 40.26 40.97 143,141 -0.18(-0.44%)
Sep 02, 2008 42.45 42.45 41.00 41.15 220,164 -2.32(-5.34%)
Aug 29, 2008 44.05 44.05 43.30 43.47 47,779 -0.26(-0.59%)
Aug 28, 2008 43.73 44.17 43.19 43.73 57,914 +0.13(+0.30%)
Aug 27, 2008 43.45 44.03 42.94 43.60 81,479 +0.50(+1.16%)
Aug 26, 2008 42.18 43.10 42.18 43.10 61,539 +0.66(+1.56%)
Aug 25, 2008 42.89 43.35 41.62 42.44 77,963 -0.43(-1.00%)
Aug 22, 2008 43.75 43.75 42.80 42.87 66,634 -0.59(-1.36%)
Aug 21, 2008 43.35 44.03 43.32 43.46 103,550 +0.77(+1.80%)
Aug 20, 2008 42.01 42.87 41.62 42.69 78,405 +1.23(+2.97%)
Aug 19, 2008 40.55 41.75 40.55 41.46 158,638 +0.76(+1.87%)
Aug 18, 2008 41.63 41.75 40.54 40.70 109,260 -0.59(-1.43%)
Aug 15, 2008 41.60 41.60 40.78 41.29 0 -0.64(-1.53%)
Aug 14, 2008 42.23 42.50 41.65 41.93 105,328 -0.30(-0.71%)
Aug 13, 2008 41.48 42.45 41.18 42.23 111,432 +0.84(+2.03%)
Aug 12, 2008 41.76 41.93 41.07 41.39 158,087 -0.05(-0.12%)
Aug 11, 2008 41.38 41.75 40.85 41.44 95,223 -0.26(-0.62%)
Aug 08, 2008 41.67 41.70 41.01 41.70 88,248 -0.38(-0.90%)
Aug 07, 2008 42.47 43.00 42.00 42.08 129,910 -0.79(-1.84%)
Aug 06, 2008 41.61 42.87 41.61 42.87 168,991 +1.22(+2.93%)
Aug 05, 2008 41.48 41.95 40.98 41.65 219,516 -0.16(-0.38%)
Aug 04, 2008 43.40 43.42 41.18 41.81 155,393 -1.61(-3.71%)
Aug 01, 2008 43.49 44.15 43.13 43.42 329,768 -0.45(-1.03%)
Jul 31, 2008 44.91 44.91 43.62 43.87 116,728 -1.04(-2.32%)
Jul 30, 2008 42.94 44.91 42.90 44.91 178,800 +1.65(+3.81%)
Jul 29, 2008 43.26 43.61 42.81 43.26 307,181 -0.05(-0.12%)
Jul 28, 2008 43.67 44.29 43.31 43.31 87,821 -0.16(-0.37%)
Jul 25, 2008 43.41 43.95 43.20 43.47 260,688 +0.13(+0.30%)
Jul 24, 2008 43.33 44.04 42.63 43.34 378,798 -88.03(-67.01%)
Jul 23, 2008 135.24 135.24 131.07 131.37 149,400 -3.98(-2.94%)
Jul 22, 2008 137.19 137.93 134.90 135.35 46,025 -1.83(-1.33%)
Jul 21, 2008 134.90 137.26 133.93 137.18 560,832 +3.17(+2.37%)
Jul 18, 2008 132.28 135.04 130.72 134.01 482,631 +1.72(+1.30%)
Jul 17, 2008 134.60 136.00 130.35 132.29 100,603 -3.04(-2.25%)
Jul 16, 2008 136.31 136.31 132.48 135.33 136,940 -2.29(-1.66%)
Jul 15, 2008 141.42 141.42 137.34 137.62 59,905 -4.81(-3.38%)
Jul 14, 2008 141.23 143.35 140.97 142.43 35,824 +0.68(+0.48%)
Jul 11, 2008 142.70 143.44 140.21 141.74 27,620 -0.25(-0.17%)
Jul 10, 2008 138.73 142.00 137.76 141.99 61,612 +2.89(+2.08%)
Jul 09, 2008 141.79 143.79 139.08 139.10 115,086 -3.17(-2.23%)
Jul 08, 2008 143.59 143.80 139.63 142.27 59,841 -2.24(-1.55%)
Jul 07, 2008 146.46 147.33 142.38 144.51 253,636 -2.54(-1.73%)
Jul 04, 2008 147.83 149.17 145.14 147.05 121,755 +0.00(+0.00%)
Jul 03, 2008 147.83 149.17 145.14 147.05 121,755 +0.28(+0.19%)
Jul 02, 2008 153.30 154.02 146.77 146.77 96,054 -5.53(-3.63%)
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.