Global Energy Ishares ETF (NY: IXC )

40.38 +0.11 (+0.27%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.02 28.32 27.92 28.20 1,973,413 +0.26(+0.93%)
Apr 29, 2008 28.15 28.31 27.94 27.94 86,313 -0.10(-0.34%)
Apr 28, 2008 28.15 28.32 28.03 28.03 389,913 -0.07(-0.23%)
Apr 25, 2008 28.05 28.15 27.86 28.10 235,050 +0.15(+0.52%)
Apr 24, 2008 28.23 28.23 27.65 27.95 293,452 -0.44(-1.56%)
Apr 23, 2008 28.48 28.54 28.25 28.40 130,009 -0.05(-0.16%)
Apr 22, 2008 28.48 28.67 28.35 28.44 332,412 -0.08(-0.27%)
Apr 21, 2008 28.21 28.54 28.19 28.52 1,813,121 +0.41(+1.48%)
Apr 18, 2008 27.84 28.10 27.76 28.10 2,032,518 +0.37(+1.34%)
Apr 17, 2008 27.58 27.85 27.53 27.73 241,099 -0.11(-0.40%)
Apr 16, 2008 27.35 27.85 27.26 27.84 211,934 +0.73(+2.70%)
Apr 15, 2008 27.00 27.13 26.87 27.11 124,213 +0.33(+1.23%)
Apr 14, 2008 26.37 26.78 26.37 26.78 264,349 +0.49(+1.87%)
Apr 11, 2008 26.54 26.66 26.29 26.29 178,009 -0.46(-1.73%)
Apr 10, 2008 26.62 26.76 26.47 26.75 151,955 +0.16(+0.60%)
Apr 09, 2008 26.50 26.76 26.50 26.59 301,167 +0.19(+0.70%)
Apr 08, 2008 26.20 26.54 26.20 26.41 122,340 +0.16(+0.60%)
Apr 07, 2008 26.44 26.65 26.23 26.25 103,493 +0.07(+0.27%)
Apr 04, 2008 25.92 26.35 25.92 26.18 248,903 +0.29(+1.12%)
Apr 03, 2008 25.67 26.11 25.67 25.89 82,795 +0.12(+0.47%)
Apr 02, 2008 25.33 25.90 25.33 25.77 76,275 +0.37(+1.44%)
Apr 01, 2008 24.98 25.41 24.88 25.40 151,101 +0.37(+1.47%)
Mar 31, 2008 25.00 25.23 24.83 25.03 165,590 +0.12(+0.47%)
Mar 28, 2008 25.06 25.27 24.80 24.92 60,543 -0.02(-0.09%)
Mar 27, 2008 25.27 25.41 24.94 24.94 99,871 -0.15(-0.59%)
Mar 26, 2008 24.66 25.22 24.66 25.09 861,587 +0.39(+1.58%)
Mar 25, 2008 24.59 24.71 24.34 24.70 185,254 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.43 126,780 +0.39(+1.63%)
Mar 21, 2008 23.95 24.13 23.51 24.04 399,486 +0.00(+0.00%)
Mar 20, 2008 23.95 24.13 23.51 24.04 399,486 -0.11(-0.44%)
Mar 19, 2008 25.39 25.39 24.09 24.15 170,765 -1.36(-5.33%)
Mar 18, 2008 24.98 25.51 24.98 25.51 113,532 +0.63(+2.55%)
Mar 17, 2008 24.89 25.07 24.35 24.87 186,806 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.21 25.50 179,525 -0.45(-1.73%)
Mar 13, 2008 25.50 26.03 25.38 25.95 185,254 +0.19(+0.75%)
Mar 12, 2008 26.05 26.05 25.67 25.75 103,493 -0.29(-1.13%)
Mar 11, 2008 25.46 26.05 25.39 26.05 181,114 +1.10(+4.40%)
Mar 10, 2008 25.36 25.51 24.92 24.95 113,325 -0.26(-1.02%)
Mar 07, 2008 25.53 25.61 25.02 25.21 99,354 -0.48(-1.86%)
Mar 06, 2008 26.09 26.19 25.67 25.68 2,155,779 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.16 131,437 +0.38(+1.48%)
Mar 04, 2008 25.76 25.93 25.30 25.78 257,182 -0.16(-0.61%)
Mar 03, 2008 25.78 26.19 25.69 25.94 628,544 +0.09(+0.34%)
Feb 29, 2008 26.59 26.59 25.75 25.85 56,497 -0.79(-2.97%)
Feb 28, 2008 26.26 26.77 26.26 26.64 209,508 +0.29(+1.09%)
Feb 27, 2008 26.30 26.57 26.28 26.36 218,967 -0.11(-0.42%)
Feb 26, 2008 26.28 26.57 25.85 26.47 112,782 +0.36(+1.38%)
Feb 25, 2008 25.63 26.14 25.61 26.11 189,073 +0.61(+2.39%)
Feb 22, 2008 25.37 25.51 25.03 25.50 95,214 +0.30(+1.20%)
Feb 21, 2008 25.55 25.58 25.16 25.20 96,249 -0.40(-1.58%)
Feb 20, 2008 25.13 25.75 25.09 25.60 141,662 +0.26(+1.04%)
Feb 19, 2008 25.40 25.61 25.27 25.34 467,792 +0.43(+1.72%)
Feb 18, 2008 24.91 24.98 24.59 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.91 24.98 24.59 24.91 108,151 -0.02(-0.09%)
Feb 14, 2008 25.11 25.23 24.92 24.93 108,290 +0.04(+0.15%)
Feb 13, 2008 24.63 24.98 24.58 24.89 86,417 +0.51(+2.11%)
Feb 12, 2008 24.44 24.76 24.22 24.38 153,688 +0.12(+0.50%)
Feb 11, 2008 23.87 24.26 23.70 24.26 91,074 +0.37(+1.56%)
Feb 08, 2008 23.22 23.88 23.10 23.88 116,948 +0.32(+1.36%)
Feb 07, 2008 23.31 23.80 23.19 23.56 241,529 +0.20(+0.84%)
Feb 06, 2008 23.80 23.96 23.37 23.37 156,275 -0.28(-1.19%)
Feb 05, 2008 24.27 24.38 23.58 23.65 648,389 -1.00(-4.07%)
Feb 04, 2008 24.71 24.74 24.48 24.65 438,778 +0.06(+0.24%)
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.