Global Energy Ishares ETF (NY: IXC )

29.78 USD +0.34 (+1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 151.12 153.39 150.95 152.60 29,881 +2.71(+1.81%)
Jun 27, 2008 149.59 150.55 149.05 149.89 21,187 +2.12(+1.43%)
Jun 26, 2008 152.27 152.51 146.99 147.77 38,171 -2.41(-1.60%)
Jun 25, 2008 150.32 151.30 147.49 150.18 80,026 +0.51(+0.34%)
Jun 24, 2008 150.66 151.25 149.60 149.67 21,002 -1.83(-1.21%)
Jun 23, 2008 147.53 151.50 147.53 151.50 38,983 +3.11(+2.10%)
Jun 20, 2008 150.66 151.05 148.10 148.39 29,769 -2.09(-1.39%)
Jun 19, 2008 153.91 154.14 150.30 150.48 51,943 -2.46(-1.61%)
Jun 18, 2008 153.14 153.45 151.71 152.94 41,166 -1.06(-0.69%)
Jun 17, 2008 151.72 154.16 151.72 154.00 116,071 +2.36(+1.56%)
Jun 16, 2008 152.46 152.56 151.53 151.64 20,250 +0.74(+0.49%)
Jun 13, 2008 149.58 150.99 147.45 150.90 237,551 +0.90(+0.60%)
Jun 12, 2008 151.66 151.66 149.35 150.00 41,997 -2.50(-1.64%)
Jun 11, 2008 153.40 153.40 151.71 152.50 21,650 +1.23(+0.81%)
Jun 10, 2008 151.97 153.76 149.89 151.27 42,232 -3.60(-2.32%)
Jun 09, 2008 154.13 155.99 153.08 154.87 16,553 +2.67(+1.75%)
Jun 06, 2008 154.68 156.71 152.20 152.20 83,431 -1.37(-0.89%)
Jun 05, 2008 148.31 153.57 148.31 153.57 52,081 +5.31(+3.58%)
Jun 04, 2008 150.00 150.47 147.59 148.26 64,277 -3.00(-1.98%)
Jun 03, 2008 153.35 154.37 150.87 151.26 38,702 -2.05(-1.34%)
Jun 02, 2008 153.28 154.53 152.43 153.31 370,438 -0.59(-0.38%)
May 30, 2008 153.37 154.67 153.37 153.90 238,143 +0.56(+0.37%)
May 29, 2008 155.41 156.49 153.34 153.34 253,913 -2.73(-1.75%)
May 28, 2008 153.09 156.07 152.03 156.07 57,663 +1.48(+0.96%)
May 27, 2008 155.98 155.98 153.88 154.59 22,753 -2.36(-1.50%)
May 26, 2008 159.41 159.68 155.74 156.95 0 +0.00(+0.00%)
May 23, 2008 159.41 159.68 155.74 156.95 45,546 -2.21(-1.39%)
May 22, 2008 161.65 161.65 158.30 159.16 50,587 -1.17(-0.73%)
May 21, 2008 162.23 163.72 160.00 160.33 213,310 +0.09(+0.06%)
May 20, 2008 159.42 160.36 158.90 160.24 28,320 +1.36(+0.86%)
May 19, 2008 158.14 159.87 157.99 158.88 16,314 +2.13(+1.36%)
May 16, 2008 154.73 157.10 154.73 156.75 192,131 +3.95(+2.59%)
May 15, 2008 151.80 152.82 150.50 152.80 47,326 +2.07(+1.37%)
May 14, 2008 151.49 152.62 150.50 150.73 27,219 -0.27(-0.18%)
May 13, 2008 150.51 151.36 149.38 151.00 37,018 -0.01(-0.01%)
May 12, 2008 150.50 151.42 149.49 151.01 22,498 +0.59(+0.39%)
May 09, 2008 150.16 150.83 148.79 150.42 136,448 -0.18(-0.12%)
May 08, 2008 148.98 150.61 148.64 150.60 92,393 +2.17(+1.46%)
May 07, 2008 150.49 151.00 148.33 148.43 137,826 -1.70(-1.13%)
May 06, 2008 147.50 150.39 147.50 150.13 216,907 +3.43(+2.34%)
May 05, 2008 145.50 147.00 145.50 146.70 45,617 +1.50(+1.03%)
May 02, 2008 145.19 145.77 144.54 145.20 306,130 +1.43(+0.99%)
May 01, 2008 144.81 144.81 141.29 143.77 67,278 -2.15(-1.47%)
Apr 30, 2008 144.98 146.55 144.46 145.92 381,358 +1.35(+0.93%)
Apr 29, 2008 145.69 146.48 144.57 144.57 16,680 -0.50(-0.34%)
Apr 28, 2008 145.67 146.55 145.07 145.07 75,350 -0.34(-0.23%)
Apr 25, 2008 145.14 145.66 144.15 145.41 45,423 +0.76(+0.52%)
Apr 24, 2008 146.09 146.09 143.08 144.65 56,709 -2.29(-1.56%)
Apr 23, 2008 147.35 147.68 146.19 146.94 25,124 -0.24(-0.16%)
Apr 22, 2008 147.36 148.35 146.69 147.18 64,238 -0.40(-0.27%)
Apr 21, 2008 146.00 147.68 145.90 147.57 350,382 +2.15(+1.47%)
Apr 18, 2008 144.04 145.43 143.63 145.43 392,780 +1.92(+1.34%)
Apr 17, 2008 142.72 144.12 142.48 143.51 46,592 -0.57(-0.40%)
Apr 16, 2008 141.51 144.10 141.06 144.08 40,956 +3.79(+2.70%)
Apr 15, 2008 139.72 140.40 139.03 140.29 24,004 +1.71(+1.23%)
Apr 14, 2008 136.44 138.58 136.44 138.58 51,085 +2.55(+1.87%)
Apr 11, 2008 137.33 137.98 136.03 136.03 34,400 -2.40(-1.73%)
Apr 10, 2008 137.75 138.48 136.97 138.43 29,365 +0.83(+0.60%)
Apr 09, 2008 137.11 138.50 137.11 137.60 58,200 +0.96(+0.70%)
Apr 08, 2008 135.59 137.32 135.59 136.64 23,642 +0.82(+0.60%)
Apr 07, 2008 136.81 137.89 135.72 135.82 20,000 +0.36(+0.27%)
Apr 04, 2008 134.11 136.33 134.11 135.46 48,100 +1.50(+1.12%)
Apr 03, 2008 132.82 135.10 132.82 133.96 16,000 +0.63(+0.47%)
Apr 02, 2008 131.06 134.01 131.06 133.33 14,740 +1.89(+1.44%)
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.