Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.54 25.54 25.11 25.21 82,392 -0.15(-0.59%)
Aug 28, 2008 25.36 25.61 25.05 25.36 99,869 +0.08(+0.30%)
Aug 27, 2008 25.20 25.53 24.90 25.28 140,506 +0.29(+1.16%)
Aug 26, 2008 24.46 24.99 24.46 24.99 106,120 +0.38(+1.56%)
Aug 25, 2008 24.87 25.14 24.14 24.61 134,443 -0.25(-1.00%)
Aug 22, 2008 25.37 25.37 24.82 24.86 114,907 -0.34(-1.36%)
Aug 21, 2008 25.14 25.53 25.12 25.20 178,566 +0.45(+1.80%)
Aug 20, 2008 24.36 24.86 24.14 24.76 135,205 +0.71(+2.97%)
Aug 19, 2008 23.51 24.21 23.51 24.04 273,563 +0.44(+1.87%)
Aug 18, 2008 24.14 24.21 23.51 23.60 188,413 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.65 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.49 24.65 24.15 24.32 181,632 -0.17(-0.71%)
Aug 13, 2008 24.05 24.62 23.88 24.49 192,158 +0.49(+2.03%)
Aug 12, 2008 24.22 24.32 23.82 24.00 272,613 -0.03(-0.12%)
Aug 11, 2008 24.00 24.21 23.69 24.03 164,207 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,179 -0.22(-0.90%)
Aug 07, 2008 24.63 24.94 24.36 24.40 224,023 -0.46(-1.84%)
Aug 06, 2008 24.13 24.86 24.13 24.86 291,416 +0.71(+2.93%)
Aug 05, 2008 24.05 24.33 23.76 24.15 378,544 -0.09(-0.38%)
Aug 04, 2008 25.17 25.18 23.88 24.25 267,967 -0.93(-3.71%)
Aug 01, 2008 25.22 25.60 25.01 25.18 568,668 -0.26(-1.03%)
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%)
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.