Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.51 23.60 23.21 23.24 258,003 -0.24(-1.03%)
Apr 27, 2007 23.34 23.54 23.33 23.48 160,499 -0.05(-0.21%)
Apr 26, 2007 23.51 23.58 23.38 23.53 675,604 -0.07(-0.31%)
Apr 25, 2007 23.33 23.69 23.32 23.60 200,123 +0.38(+1.65%)
Apr 24, 2007 23.29 23.32 23.10 23.22 164,512 -0.09(-0.38%)
Apr 23, 2007 23.19 23.47 23.19 23.31 149,967 +0.02(+0.09%)
Apr 20, 2007 23.10 23.30 23.10 23.29 161,001 +0.37(+1.64%)
Apr 19, 2007 23.01 23.04 22.90 22.91 93,290 -0.31(-1.32%)
Apr 18, 2007 23.19 23.24 23.11 23.22 125,892 -0.08(-0.33%)
Apr 17, 2007 23.35 23.42 23.17 23.30 118,870 -0.00(-0.01%)
Apr 16, 2007 23.15 23.33 23.11 23.30 219,182 +0.08(+0.35%)
Apr 13, 2007 23.13 23.22 23.04 23.22 162,004 +0.19(+0.81%)
Apr 12, 2007 22.73 23.05 22.71 23.03 216,173 +0.38(+1.69%)
Apr 11, 2007 22.76 22.86 22.63 22.65 111,848 -0.12(-0.53%)
Apr 10, 2007 22.52 22.77 22.52 22.76 150,970 +0.26(+1.16%)
Apr 09, 2007 22.50 22.70 22.46 22.50 213,163 -0.08(-0.37%)
Apr 05, 2007 22.50 22.60 22.49 22.59 202,129 +0.13(+0.59%)
Apr 04, 2007 22.28 22.53 22.21 22.46 159,998 +0.04(+0.17%)
Apr 03, 2007 22.28 22.49 22.22 22.42 50,657 +0.15(+0.66%)
Apr 02, 2007 22.28 22.35 22.17 22.27 2,529,880 +0.05(+0.22%)
Mar 30, 2007 22.40 22.40 22.18 22.22 159,496 -0.25(-1.10%)
Mar 29, 2007 22.42 22.47 22.31 22.47 154,481 +0.26(+1.16%)
Mar 28, 2007 22.35 22.39 22.16 22.21 107,835 +0.06(+0.28%)
Mar 27, 2007 22.10 22.20 22.06 22.15 99,810 -0.05(-0.25%)
Mar 26, 2007 22.12 22.22 21.93 22.20 178,054 +0.23(+1.04%)
Mar 23, 2007 21.86 22.01 21.85 21.97 1,362,243 +0.23(+1.06%)
Mar 22, 2007 21.64 21.83 21.55 21.74 61,190 +0.22(+1.03%)
Mar 21, 2007 21.14 21.59 21.14 21.52 185,578 +0.42(+2.00%)
Mar 20, 2007 20.99 21.10 20.86 21.10 45,140 +0.12(+0.56%)
Mar 19, 2007 20.72 21.01 20.72 20.98 70,218 +0.33(+1.59%)
Mar 16, 2007 20.83 20.87 20.58 20.65 56,676 -0.07(-0.32%)
Mar 15, 2007 20.68 20.87 20.67 20.72 65,203 -0.06(-0.30%)
Mar 14, 2007 20.67 20.79 20.50 20.78 101,817 +0.10(+0.46%)
Mar 13, 2007 20.91 21.12 20.65 20.69 67,209 -0.22(-1.08%)
Mar 12, 2007 20.89 21.03 20.84 20.91 81,754 -0.13(-0.60%)
Mar 09, 2007 21.09 21.17 20.96 21.04 45,140 +0.05(+0.23%)
Mar 08, 2007 21.09 21.13 20.99 20.99 79,748 +0.05(+0.23%)
Mar 07, 2007 20.62 21.18 20.62 20.94 115,860 +0.27(+1.30%)
Mar 06, 2007 20.57 20.74 20.50 20.67 119,371 +0.33(+1.65%)
Mar 05, 2007 20.27 20.53 19.98 20.34 276,862 -0.21(-1.01%)
Mar 02, 2007 20.79 20.88 20.47 20.54 182,568 -0.36(-1.75%)
Mar 01, 2007 20.69 21.05 20.49 20.91 72,224 -0.09(-0.42%)
Feb 28, 2007 21.13 21.21 20.98 21.00 124,889 -0.04(-0.18%)
Feb 27, 2007 21.53 21.62 20.92 21.03 313,476 -0.79(-3.63%)
Feb 26, 2007 21.98 21.98 21.74 21.83 155,985 +0.14(+0.65%)
Feb 23, 2007 21.72 21.78 21.64 21.68 181,064 +0.10(+0.46%)
Feb 22, 2007 21.45 21.60 21.35 21.58 185,076 +0.15(+0.71%)
Feb 21, 2007 21.33 21.45 21.17 21.43 320,999 +0.13(+0.61%)
Feb 20, 2007 21.32 21.33 21.22 21.30 200,624 -0.23(-1.06%)
Feb 16, 2007 21.57 21.57 21.45 21.53 287,896 -0.03(-0.12%)
Feb 15, 2007 21.69 21.69 21.43 21.56 94,293 -0.13(-0.62%)
Feb 14, 2007 21.69 21.83 21.54 21.69 395,231 +0.05(+0.21%)
Feb 13, 2007 21.43 21.64 21.41 21.64 52,664 +0.35(+1.63%)
Feb 12, 2007 21.37 21.43 21.20 21.30 118,870 -0.26(-1.21%)
Feb 09, 2007 21.71 21.71 21.50 21.56 144,951 -0.07(-0.31%)
Feb 08, 2007 21.41 21.73 21.38 21.63 381,187 +0.16(+0.72%)
Feb 07, 2007 21.73 21.77 21.40 21.47 135,923 -0.20(-0.90%)
Feb 06, 2007 21.77 21.77 21.51 21.67 219,182 +0.04(+0.18%)
Feb 05, 2007 21.77 21.78 21.59 21.63 73,228 -0.05(-0.22%)
Feb 02, 2007 21.63 21.69 21.48 21.68 459,932 -0.00(-0.01%)
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.