Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.04 26.04 25.29 25.44 201,291 -0.60(-2.32%)
Jul 30, 2008 24.90 26.04 24.88 26.04 308,331 +0.96(+3.81%)
Jul 29, 2008 25.09 25.29 24.83 25.09 529,718 -0.03(-0.12%)
Jul 28, 2008 25.32 25.68 25.12 25.12 151,442 -0.09(-0.37%)
Jul 25, 2008 25.17 25.49 25.05 25.21 449,543 +0.08(+0.30%)
Jul 24, 2008 25.13 25.54 24.72 25.13 653,218 -0.26(-1.03%)
Jul 23, 2008 26.14 26.14 25.34 25.39 772,898 -0.77(-2.94%)
Jul 22, 2008 26.52 26.66 26.08 26.16 238,103 -0.35(-1.33%)
Jul 21, 2008 26.08 26.53 25.89 26.52 2,901,380 +0.61(+2.37%)
Jul 18, 2008 25.57 26.10 25.27 25.90 2,496,819 +0.33(+1.30%)
Jul 17, 2008 26.02 26.29 25.20 25.57 520,454 -0.59(-2.25%)
Jul 16, 2008 26.35 26.35 25.61 26.16 708,438 -0.44(-1.66%)
Jul 15, 2008 27.34 27.34 26.55 26.60 309,909 -0.93(-3.38%)
Jul 14, 2008 27.30 27.71 27.25 27.53 185,330 +0.13(+0.48%)
Jul 11, 2008 27.58 27.73 27.10 27.40 142,887 -0.05(-0.17%)
Jul 10, 2008 26.82 27.45 26.63 27.45 318,740 +0.56(+2.08%)
Jul 09, 2008 27.41 27.79 26.88 26.89 595,380 -0.61(-2.23%)
Jul 08, 2008 27.76 27.80 26.99 27.50 309,578 -0.43(-1.55%)
Jul 07, 2008 28.31 28.48 27.52 27.93 1,312,147 -0.49(-1.73%)
Jul 04, 2008 28.58 28.83 28.06 28.42 629,881 +0.00(+0.00%)
Jul 03, 2008 28.58 28.83 28.06 28.42 629,881 +0.05(+0.19%)
Jul 02, 2008 29.63 29.77 28.37 28.37 496,920 -1.07(-3.63%)
Jul 01, 2008 29.41 29.45 29.00 29.44 329,920 -0.06(-0.20%)
Jun 30, 2008 29.21 29.65 29.18 29.50 154,584 +0.52(+1.81%)
Jun 27, 2008 28.92 29.10 28.81 28.97 109,607 +0.41(+1.43%)
Jun 26, 2008 29.43 29.48 28.41 28.56 197,471 -0.47(-1.60%)
Jun 25, 2008 29.06 29.25 28.51 29.03 414,002 +0.10(+0.34%)
Jun 24, 2008 29.12 29.24 28.92 28.93 108,650 -0.35(-1.21%)
Jun 23, 2008 28.52 29.28 28.52 29.28 201,672 +0.60(+2.10%)
Jun 20, 2008 29.12 29.20 28.63 28.68 154,005 -0.40(-1.39%)
Jun 19, 2008 29.75 29.80 29.05 29.09 268,719 -0.48(-1.61%)
Jun 18, 2008 29.60 29.66 29.33 29.56 212,966 -0.20(-0.69%)
Jun 17, 2008 29.33 29.80 29.33 29.77 600,475 +0.46(+1.56%)
Jun 16, 2008 29.47 29.49 29.29 29.31 104,760 +0.14(+0.49%)
Jun 13, 2008 28.91 29.19 28.50 29.17 1,228,934 +0.17(+0.60%)
Jun 12, 2008 29.32 29.32 28.87 28.99 217,265 -0.48(-1.64%)
Jun 11, 2008 29.65 29.65 29.32 29.48 112,003 +0.24(+0.81%)
Jun 10, 2008 29.38 29.72 28.97 29.24 218,480 -0.70(-2.32%)
Jun 09, 2008 29.79 30.15 29.59 29.94 85,634 +0.52(+1.75%)
Jun 06, 2008 29.90 30.29 29.42 29.42 431,617 -0.26(-0.89%)
Jun 05, 2008 28.67 29.68 28.67 29.68 269,433 +1.03(+3.58%)
Jun 04, 2008 28.99 29.09 28.53 28.66 332,527 -0.58(-1.98%)
Jun 03, 2008 29.64 29.84 29.16 29.24 200,219 -0.40(-1.34%)
Jun 02, 2008 29.63 29.87 29.46 29.63 1,916,405 -0.11(-0.38%)
May 30, 2008 29.65 29.90 29.65 29.75 1,231,997 +0.11(+0.37%)
May 29, 2008 30.04 30.25 29.64 29.64 1,313,580 -0.53(-1.75%)
May 28, 2008 29.59 30.17 29.39 30.17 298,310 +0.29(+0.96%)
May 27, 2008 30.15 30.15 29.74 29.88 117,709 -0.46(-1.50%)
May 26, 2008 30.81 30.87 30.10 30.34 0 +0.00(+0.00%)
May 23, 2008 30.81 30.87 30.10 30.34 235,625 -0.43(-1.39%)
May 22, 2008 31.25 31.25 30.60 30.77 261,704 -0.23(-0.73%)
May 21, 2008 31.36 31.65 30.93 30.99 1,103,527 +0.02(+0.06%)
May 20, 2008 30.82 31.00 30.72 30.97 146,509 +0.26(+0.86%)
May 19, 2008 30.57 30.90 30.54 30.71 84,398 +0.41(+1.36%)
May 16, 2008 29.91 30.37 29.91 30.30 993,960 +0.76(+2.58%)
May 15, 2008 29.34 29.54 29.09 29.54 244,833 +0.40(+1.37%)
May 14, 2008 29.28 29.50 29.09 29.14 140,813 -0.05(-0.18%)
May 13, 2008 29.09 29.26 28.88 29.19 191,507 -0.00(-0.01%)
May 12, 2008 29.09 29.27 28.90 29.19 116,390 +0.11(+0.39%)
May 09, 2008 29.03 29.16 28.76 29.08 705,893 -0.03(-0.12%)
May 08, 2008 28.80 29.11 28.73 29.11 477,981 +0.42(+1.46%)
May 07, 2008 29.09 29.19 28.67 28.69 713,022 -0.33(-1.13%)
May 06, 2008 28.51 29.07 28.51 29.02 1,122,135 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.36 235,992 +0.29(+1.03%)
May 02, 2008 28.07 28.18 27.94 28.07 1,583,717 +0.28(+0.99%)
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.