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 (%)
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%)
Feb 01, 2008 24.34 24.63 24.33 24.60 124,160 +0.37(+1.54%)
Jan 31, 2008 23.93 24.42 23.67 24.23 274,311 -0.00(-0.02%)
Jan 30, 2008 24.24 24.75 24.07 24.23 179,515 -0.12(-0.48%)
Jan 29, 2008 24.19 24.40 24.08 24.35 109,157 +0.18(+0.76%)
Jan 28, 2008 23.65 24.21 23.58 24.16 416,454 +0.26(+1.11%)
Jan 25, 2008 24.92 24.92 23.79 23.90 154,424 -0.25(-1.02%)
Jan 24, 2008 23.59 24.26 23.55 24.14 320,230 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.93 23.25 1,498,166 -0.33(-1.42%)
Jan 22, 2008 22.48 23.71 22.30 23.58 1,204,630 -0.66(-2.73%)
Jan 21, 2008 24.37 24.59 23.70 24.25 0 +0.00(+0.00%)
Jan 18, 2008 24.37 24.59 23.70 24.25 285,155 +0.15(+0.62%)
Jan 17, 2008 25.14 25.27 24.04 24.10 829,572 -0.82(-3.28%)
Jan 16, 2008 25.59 25.65 24.82 24.91 1,669,957 -0.93(-3.61%)
Jan 15, 2008 26.52 26.52 25.77 25.85 374,033 -0.85(-3.18%)
Jan 14, 2008 26.65 26.77 26.54 26.70 233,835 +0.20(+0.75%)
Jan 11, 2008 26.71 26.73 26.37 26.50 460,428 -0.39(-1.47%)
Jan 10, 2008 26.88 26.97 26.51 26.89 303,805 -0.17(-0.61%)
Jan 09, 2008 26.65 27.09 26.65 27.06 95,706 +0.31(+1.16%)
Jan 08, 2008 27.32 27.40 26.75 26.75 91,568 -0.41(-1.52%)
Jan 07, 2008 27.48 27.56 26.99 27.16 256,080 -0.06(-0.20%)
Jan 04, 2008 27.83 27.83 27.18 27.22 126,747 -0.61(-2.20%)
Jan 03, 2008 27.83 27.97 27.76 27.83 115,365 +0.28(+1.01%)
Jan 02, 2008 27.54 27.74 27.45 27.55 143,819 +0.13(+0.46%)
Jan 01, 2008 27.58 27.68 27.33 27.43 0 +0.00(+0.00%)
Dec 31, 2007 27.58 27.68 27.33 27.43 113,912 -0.20(-0.71%)
Dec 28, 2007 27.57 27.71 27.53 27.62 183,136 +0.23(+0.85%)
Dec 27, 2007 27.47 27.61 27.38 27.39 154,165 -0.12(-0.42%)
Dec 26, 2007 27.33 27.57 27.27 27.51 115,365 +0.28(+1.04%)
Dec 24, 2007 27.95 27.95 27.08 27.22 177,963 -0.43(-1.55%)
Dec 21, 2007 26.83 27.65 26.83 27.65 166,581 +0.55(+2.03%)
Dec 20, 2007 27.32 27.32 26.92 27.10 82,256 +0.27(+1.00%)
Dec 19, 2007 26.50 27.00 26.50 26.83 374,033 +0.23(+0.85%)
Dec 18, 2007 26.69 26.87 26.26 26.61 1,394,735 +0.18(+0.68%)
Dec 17, 2007 26.85 26.85 26.41 26.43 937,928 -0.58(-2.13%)
Dec 14, 2007 27.75 27.75 27.00 27.00 326,955 -0.53(-1.93%)
Dec 13, 2007 27.44 27.53 27.19 27.53 99,845 -0.04(-0.16%)
Dec 12, 2007 27.58 27.67 27.27 27.58 242,630 +0.74(+2.74%)
Dec 11, 2007 27.53 27.58 26.79 26.84 226,592 -0.53(-1.94%)
Dec 10, 2007 27.33 27.48 27.29 27.37 79,152 +0.07(+0.27%)
Dec 07, 2007 27.29 27.45 27.19 27.30 229,696 -0.15(-0.53%)
Dec 06, 2007 26.94 27.46 26.94 27.44 286,086 +0.56(+2.06%)
Dec 05, 2007 26.70 26.97 26.70 26.89 120,021 +0.56(+2.14%)
Dec 04, 2007 26.30 26.44 26.29 26.33 71,392 -0.13(-0.50%)
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.