Global Energy Ishares ETF (NY: IXC )

40.33 +0.06 (+0.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.21 25.36 24.79 24.79 224,064 -0.16(-0.63%)
Jul 30, 2007 24.74 25.01 24.45 24.95 186,289 +0.25(+1.02%)
Jul 27, 2007 25.02 25.15 24.33 24.70 380,340 -0.42(-1.68%)
Jul 26, 2007 25.61 25.69 24.63 25.12 506,603 -0.87(-3.33%)
Jul 25, 2007 25.94 26.08 25.43 25.99 824,847 +0.21(+0.80%)
Jul 24, 2007 26.19 26.23 25.67 25.78 345,152 -0.79(-2.97%)
Jul 23, 2007 26.49 26.66 26.38 26.57 218,889 +0.12(+0.46%)
Jul 20, 2007 26.66 26.69 26.30 26.45 112,290 -0.25(-0.93%)
Jul 19, 2007 26.57 26.71 26.54 26.70 169,212 +0.21(+0.78%)
Jul 18, 2007 26.08 26.51 26.08 26.49 76,585 +0.32(+1.21%)
Jul 17, 2007 26.44 26.47 26.08 26.17 184,219 -0.14(-0.52%)
Jul 16, 2007 26.49 26.54 26.09 26.31 366,886 -0.35(-1.31%)
Jul 13, 2007 26.50 26.76 26.50 26.66 273,224 +0.16(+0.59%)
Jul 12, 2007 26.17 26.50 26.16 26.50 124,192 +0.55(+2.11%)
Jul 11, 2007 25.77 26.02 25.73 25.96 409,836 +0.03(+0.13%)
Jul 10, 2007 25.90 26.19 25.82 25.92 298,580 -0.23(-0.89%)
Jul 09, 2007 25.96 26.21 25.96 26.15 108,151 +0.27(+1.03%)
Jul 06, 2007 25.79 25.95 25.70 25.89 578,531 +0.33(+1.28%)
Jul 05, 2007 25.59 25.70 25.32 25.56 407,766 -0.04(-0.17%)
Jul 03, 2007 25.53 25.63 25.49 25.60 83,830 +0.13(+0.52%)
Jul 02, 2007 25.20 25.47 25.20 25.47 116,430 +0.48(+1.91%)
Jun 29, 2007 25.08 25.20 24.84 24.99 111,773 +0.14(+0.58%)
Jun 28, 2007 24.73 25.01 24.73 24.85 190,946 +0.17(+0.70%)
Jun 27, 2007 24.16 24.69 24.16 24.67 199,225 +0.26(+1.08%)
Jun 26, 2007 24.81 24.82 24.41 24.41 1,764,055 -0.36(-1.44%)
Jun 25, 2007 24.89 25.03 24.68 24.77 459,513 -0.16(-0.65%)
Jun 22, 2007 25.10 25.11 24.69 24.93 220,442 -0.18(-0.71%)
Jun 21, 2007 24.78 25.15 24.78 25.11 215,784 +0.42(+1.71%)
Jun 20, 2007 25.45 25.45 24.68 24.69 312,551 -0.53(-2.11%)
Jun 19, 2007 25.19 25.36 25.13 25.22 213,197 -0.01(-0.03%)
Jun 18, 2007 25.20 25.30 25.13 25.22 210,092 +0.11(+0.45%)
Jun 15, 2007 24.98 25.18 24.98 25.11 278,398 +0.36(+1.45%)
Jun 14, 2007 24.50 24.85 24.37 24.75 315,656 +0.49(+2.00%)
Jun 13, 2007 23.99 24.35 23.99 24.27 172,834 +0.37(+1.56%)
Jun 12, 2007 24.24 24.24 23.86 23.89 279,433 -0.30(-1.25%)
Jun 11, 2007 23.89 24.29 23.89 24.20 393,794 +0.11(+0.47%)
Jun 08, 2007 24.08 24.11 23.77 24.08 329,628 +0.19(+0.80%)
Jun 07, 2007 24.24 24.43 23.89 23.89 2,861,091 -0.43(-1.75%)
Jun 06, 2007 24.61 24.61 24.20 24.32 247,868 -0.24(-0.96%)
Jun 05, 2007 24.55 24.65 24.42 24.55 186,289 -0.08(-0.31%)
Jun 04, 2007 24.32 24.66 24.32 24.63 256,147 +0.26(+1.07%)
Jun 01, 2007 24.15 24.37 24.15 24.37 192,498 +0.26(+1.10%)
May 31, 2007 24.09 24.30 24.02 24.10 300,132 -0.02(-0.06%)
May 30, 2007 23.60 24.12 23.60 24.12 113,843 +0.31(+1.31%)
May 29, 2007 24.02 24.02 23.73 23.81 299,615 -0.22(-0.93%)
May 25, 2007 23.83 24.04 23.83 24.03 212,162 +0.26(+1.08%)
May 24, 2007 24.21 24.28 23.69 23.78 516,952 -0.38(-1.58%)
May 23, 2007 24.21 24.35 24.09 24.16 319,278 +0.13(+0.55%)
May 22, 2007 24.27 24.34 24.02 24.02 168,177 -0.21(-0.88%)
May 21, 2007 24.20 24.37 24.11 24.24 396,050 +0.26(+1.06%)
May 18, 2007 23.92 24.05 23.84 23.98 127,815 +0.33(+1.41%)
May 17, 2007 23.36 23.71 23.24 23.65 432,604 +0.36(+1.56%)
May 16, 2007 23.20 23.29 23.01 23.29 123,157 +0.08(+0.34%)
May 15, 2007 23.18 23.37 23.11 23.21 174,387 +0.02(+0.09%)
May 14, 2007 23.19 23.20 23.08 23.19 1,825,116 +0.08(+0.33%)
May 11, 2007 22.79 23.11 22.79 23.11 120,053 +0.41(+1.81%)
May 10, 2007 23.08 23.08 22.66 22.70 461,065 -0.37(-1.62%)
May 09, 2007 23.00 23.14 22.91 23.07 229,756 -0.02(-0.08%)
May 08, 2007 23.03 23.15 22.82 23.09 209,057 -0.05(-0.22%)
May 07, 2007 23.07 23.21 23.07 23.14 199,225 +0.02(+0.10%)
May 04, 2007 23.19 23.35 23.01 23.12 376,200 +0.02(+0.08%)
May 03, 2007 22.94 23.13 22.90 23.10 136,094 +0.28(+1.22%)
May 02, 2007 22.69 22.87 22.65 22.82 155,240 +0.24(+1.04%)
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.