Global Energy Ishares ETF (NY: IXC )

25.23 USD +0.29 (+1.16%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 130.44 131.24 128.29 128.29 43,300 -0.81(-0.63%)
Jul 30, 2007 128.00 129.43 126.50 129.10 36,000 +1.30(+1.02%)
Jul 27, 2007 129.49 130.16 125.90 127.80 73,500 -2.19(-1.68%)
Jul 26, 2007 132.50 132.93 127.45 129.99 97,900 -4.48(-3.33%)
Jul 25, 2007 134.21 134.97 131.57 134.47 159,400 +1.07(+0.80%)
Jul 24, 2007 135.54 135.75 132.81 133.40 66,700 -4.09(-2.97%)
Jul 23, 2007 137.10 137.94 136.51 137.49 42,300 +0.63(+0.46%)
Jul 20, 2007 137.98 138.09 136.12 136.86 21,700 -1.29(-0.93%)
Jul 19, 2007 137.50 138.24 137.36 138.15 32,700 +1.07(+0.78%)
Jul 18, 2007 134.96 137.20 134.96 137.08 14,800 +1.64(+1.21%)
Jul 17, 2007 136.84 136.96 134.95 135.44 35,600 -0.71(-0.52%)
Jul 16, 2007 137.09 137.33 135.00 136.15 70,900 -1.80(-1.30%)
Jul 13, 2007 137.11 138.48 137.11 137.95 52,800 +0.81(+0.59%)
Jul 12, 2007 135.43 137.14 135.35 137.14 24,000 +2.83(+2.11%)
Jul 11, 2007 133.36 134.67 133.16 134.31 79,200 +0.18(+0.13%)
Jul 10, 2007 134.01 135.51 133.61 134.13 57,700 -1.21(-0.89%)
Jul 09, 2007 134.32 135.65 134.32 135.34 20,900 +1.38(+1.03%)
Jul 06, 2007 133.46 134.27 133.00 133.96 111,800 +1.70(+1.28%)
Jul 05, 2007 132.43 132.99 131.02 132.26 78,800 -0.22(-0.17%)
Jul 03, 2007 132.10 132.64 131.89 132.48 16,200 +0.68(+0.52%)
Jul 02, 2007 130.39 131.80 130.39 131.80 22,500 +2.47(+1.91%)
Jun 29, 2007 129.79 130.40 128.52 129.33 21,600 +0.75(+0.58%)
Jun 28, 2007 127.98 129.40 127.98 128.58 36,900 +0.90(+0.70%)
Jun 27, 2007 125.01 127.77 125.00 127.68 38,500 +1.36(+1.08%)
Jun 26, 2007 128.39 128.45 126.32 126.32 340,900 -1.84(-1.44%)
Jun 25, 2007 128.81 129.53 127.71 128.16 88,800 -0.84(-0.65%)
Jun 22, 2007 129.90 129.95 127.75 129.00 42,600 -0.92(-0.71%)
Jun 21, 2007 128.24 130.14 128.24 129.92 41,700 +2.18(+1.71%)
Jun 20, 2007 131.70 131.70 127.69 127.74 60,400 -2.75(-2.11%)
Jun 19, 2007 130.34 131.23 130.04 130.49 41,200 -0.04(-0.03%)
Jun 18, 2007 130.40 130.90 130.05 130.53 40,600 +0.59(+0.45%)
Jun 15, 2007 129.25 130.29 129.25 129.94 53,800 +1.86(+1.45%)
Jun 14, 2007 126.78 128.59 126.13 128.08 61,000 +2.51(+2.00%)
Jun 13, 2007 124.13 126.02 124.12 125.57 33,400 +1.93(+1.56%)
Jun 12, 2007 125.44 125.44 123.46 123.64 54,000 -1.57(-1.25%)
Jun 11, 2007 123.63 125.67 123.63 125.21 76,100 +0.59(+0.47%)
Jun 08, 2007 124.59 124.78 123.00 124.62 63,700 +0.99(+0.80%)
Jun 07, 2007 125.43 126.42 123.63 123.63 552,900 -2.20(-1.75%)
Jun 06, 2007 127.35 127.35 125.23 125.83 47,900 -1.22(-0.96%)
Jun 05, 2007 127.06 127.57 126.35 127.05 36,000 -0.40(-0.31%)
Jun 04, 2007 125.83 127.61 125.83 127.45 49,500 +1.35(+1.07%)
Jun 01, 2007 124.99 126.12 124.99 126.10 37,200 +1.37(+1.10%)
May 31, 2007 124.65 125.72 124.28 124.73 58,000 -0.08(-0.06%)
May 30, 2007 122.11 124.81 122.11 124.81 22,000 +1.61(+1.31%)
May 29, 2007 124.30 124.30 122.77 123.20 57,900 -1.16(-0.93%)
May 25, 2007 123.31 124.39 123.31 124.36 41,000 +1.33(+1.08%)
May 24, 2007 125.30 125.63 122.57 123.03 99,900 -1.97(-1.58%)
May 23, 2007 125.30 125.99 124.66 125.00 61,700 +0.68(+0.55%)
May 22, 2007 125.60 125.93 124.32 124.32 32,500 -1.11(-0.88%)
May 21, 2007 125.24 126.09 124.75 125.43 76,536 +1.32(+1.06%)
May 18, 2007 123.79 124.43 123.37 124.11 24,700 +1.72(+1.41%)
May 17, 2007 120.89 122.70 120.25 122.39 83,600 +1.88(+1.56%)
May 16, 2007 120.07 120.54 119.08 120.51 23,800 +0.41(+0.34%)
May 15, 2007 119.95 120.91 119.59 120.10 33,700 +0.11(+0.09%)
May 14, 2007 119.98 120.07 119.41 119.99 352,700 +0.39(+0.33%)
May 11, 2007 117.93 119.60 117.93 119.60 23,200 +2.13(+1.81%)
May 10, 2007 119.41 119.41 117.25 117.47 89,100 -1.93(-1.62%)
May 09, 2007 119.02 119.72 118.57 119.40 44,400 -0.09(-0.08%)
May 08, 2007 119.16 119.80 118.08 119.49 40,400 -0.26(-0.22%)
May 07, 2007 119.37 120.13 119.37 119.75 38,500 +0.12(+0.10%)
May 04, 2007 120.00 120.85 119.08 119.63 72,700 +0.10(+0.08%)
May 03, 2007 118.72 119.68 118.50 119.53 26,300 +1.44(+1.22%)
May 02, 2007 117.40 118.33 117.22 118.09 30,000 +1.22(+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.