Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 137.59 137.59 133.24 133.78 10,918 -4.09(-2.97%)
Feb 28, 2008 135.91 138.51 135.91 137.87 40,487 +1.49(+1.09%)
Feb 27, 2008 136.07 137.51 136.00 136.38 42,315 -0.58(-0.42%)
Feb 26, 2008 136.00 137.51 133.78 136.96 21,795 +1.86(+1.38%)
Feb 25, 2008 132.61 135.24 132.51 135.10 36,538 +3.15(+2.39%)
Feb 22, 2008 131.26 131.99 129.52 131.95 18,400 +1.57(+1.20%)
Feb 21, 2008 132.20 132.37 130.19 130.38 18,600 -2.09(-1.58%)
Feb 20, 2008 130.05 133.25 129.84 132.47 27,376 +1.36(+1.04%)
Feb 19, 2008 131.43 132.50 130.75 131.11 90,400 +2.22(+1.72%)
Feb 18, 2008 128.92 129.24 127.23 128.89 0 +0.00(+0.00%)
Feb 15, 2008 128.92 129.24 127.23 128.89 20,900 -0.11(-0.09%)
Feb 14, 2008 129.94 130.56 128.96 129.00 20,927 +0.19(+0.15%)
Feb 13, 2008 127.46 129.28 127.21 128.81 16,700 +2.66(+2.11%)
Feb 12, 2008 126.46 128.10 125.33 126.15 29,700 +0.63(+0.50%)
Feb 11, 2008 123.54 125.52 122.66 125.52 17,600 +1.93(+1.56%)
Feb 08, 2008 120.18 123.59 119.56 123.59 22,600 +1.66(+1.36%)
Feb 07, 2008 120.61 123.14 120.00 121.93 46,675 +1.01(+0.84%)
Feb 06, 2008 123.14 123.98 120.91 120.92 30,200 -1.45(-1.19%)
Feb 05, 2008 125.59 126.14 122.04 122.37 125,300 -5.19(-4.07%)
Feb 04, 2008 127.88 128.00 126.70 127.56 84,793 +0.30(+0.24%)
Feb 01, 2008 125.93 127.44 125.87 127.26 24,000 +1.93(+1.54%)
Jan 31, 2008 123.81 126.34 122.45 125.33 53,024 -0.02(-0.02%)
Jan 30, 2008 125.42 128.03 124.50 125.35 34,700 -0.60(-0.48%)
Jan 29, 2008 125.16 126.23 124.58 125.95 21,100 +0.95(+0.76%)
Jan 28, 2008 122.36 125.25 121.97 125.00 80,500 +1.37(+1.11%)
Jan 25, 2008 128.90 128.90 123.06 123.63 29,850 -1.28(-1.02%)
Jan 24, 2008 122.03 125.48 121.83 124.90 61,900 +4.64(+3.85%)
Jan 23, 2008 116.46 120.82 113.45 120.27 289,593 -1.73(-1.42%)
Jan 22, 2008 116.30 122.65 115.34 122.00 232,853 -3.43(-2.73%)
Jan 21, 2008 126.07 127.20 122.60 125.43 0 +0.00(+0.00%)
Jan 18, 2008 126.07 127.20 122.60 125.43 55,120 +0.77(+0.62%)
Jan 17, 2008 130.05 130.75 124.37 124.66 160,355 -4.23(-3.28%)
Jan 16, 2008 132.39 132.68 128.39 128.89 322,800 -4.83(-3.61%)
Jan 15, 2008 137.19 137.19 133.33 133.72 72,300 -4.39(-3.18%)
Jan 14, 2008 137.86 138.50 137.30 138.11 45,200 +1.03(+0.75%)
Jan 11, 2008 138.20 138.29 136.41 137.08 89,000 -2.04(-1.47%)
Jan 10, 2008 139.07 139.52 137.17 139.12 58,725 -0.86(-0.61%)
Jan 09, 2008 137.86 140.17 137.86 139.98 18,500 +1.61(+1.16%)
Jan 08, 2008 141.33 141.76 138.37 138.37 17,700 -2.14(-1.52%)
Jan 07, 2008 142.15 142.56 139.62 140.51 49,500 -0.29(-0.20%)
Jan 04, 2008 143.96 143.96 140.62 140.80 24,500 -3.17(-2.20%)
Jan 03, 2008 143.96 144.68 143.62 143.97 22,300 +1.44(+1.01%)
Jan 02, 2008 142.49 143.51 142.00 142.53 27,800 +0.65(+0.46%)
Jan 01, 2008 142.67 143.22 141.38 141.88 0 +0.00(+0.00%)
Dec 31, 2007 142.67 143.22 141.38 141.88 22,019 -1.02(-0.71%)
Dec 28, 2007 142.61 143.37 142.40 142.90 35,400 +1.20(+0.85%)
Dec 27, 2007 142.10 142.82 141.66 141.70 29,800 -0.60(-0.42%)
Dec 26, 2007 141.40 142.64 141.09 142.30 22,300 +1.47(+1.04%)
Dec 24, 2007 144.62 144.62 140.10 140.83 34,400 -2.22(-1.55%)
Dec 21, 2007 138.79 143.05 138.79 143.05 32,200 +2.85(+2.03%)
Dec 20, 2007 141.35 141.35 139.26 140.20 15,900 +1.39(+1.00%)
Dec 19, 2007 137.09 139.69 137.09 138.81 72,300 +1.17(+0.85%)
Dec 18, 2007 138.06 138.99 135.85 137.64 269,600 +0.93(+0.68%)
Dec 17, 2007 138.88 138.88 136.62 136.71 181,300 -2.98(-2.13%)
Dec 14, 2007 143.54 143.54 139.69 139.69 63,200 -2.75(-1.93%)
Dec 13, 2007 141.94 142.44 140.64 142.44 19,300 -0.23(-0.16%)
Dec 12, 2007 142.66 143.16 141.10 142.67 46,900 +3.81(+2.74%)
Dec 11, 2007 142.40 142.69 138.59 138.86 43,800 -2.75(-1.94%)
Dec 10, 2007 141.38 142.18 141.17 141.61 15,300 +0.38(+0.27%)
Dec 07, 2007 141.20 141.99 140.66 141.23 44,400 -0.75(-0.53%)
Dec 06, 2007 139.35 142.08 139.35 141.98 55,300 +2.87(+2.06%)
Dec 05, 2007 138.13 139.50 138.13 139.11 23,200 +2.91(+2.14%)
Dec 04, 2007 136.07 136.77 136.01 136.20 13,800 -0.68(-0.50%)
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.