Global Energy Ishares ETF (NY: IXC )

37.64 +0.26 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 89.24 89.76 88.68 89.44 49,293 +0.45(+0.50%)
Nov 29, 2007 89.59 89.59 88.19 88.99 22,223 +0.21(+0.23%)
Nov 28, 2007 88.89 88.94 87.46 88.79 26,741 +1.48(+1.70%)
Nov 27, 2007 87.87 87.87 85.93 87.31 351,501 -0.35(-0.39%)
Nov 26, 2007 88.56 90.44 87.55 87.65 303,705 -1.86(-2.07%)
Nov 23, 2007 88.17 89.83 88.17 89.51 13,057 +1.00(+1.13%)
Nov 21, 2007 90.26 90.26 88.51 88.51 59,571 -1.50(-1.66%)
Nov 20, 2007 86.61 90.25 86.61 90.01 40,093 +2.75(+3.16%)
Nov 19, 2007 88.80 88.82 87.01 87.26 29,483 -1.55(-1.75%)
Nov 16, 2007 88.68 89.14 87.91 88.80 29,489 +1.51(+1.73%)
Nov 15, 2007 90.22 90.22 86.56 87.29 48,738 -2.18(-2.44%)
Nov 14, 2007 90.45 90.93 89.02 89.48 69,102 -0.07(-0.07%)
Nov 13, 2007 87.70 89.54 87.39 89.54 70,585 +1.62(+1.84%)
Nov 12, 2007 90.84 90.84 87.68 87.92 66,891 -3.96(-4.31%)
Nov 09, 2007 93.21 93.64 91.47 91.88 63,113 -1.77(-1.89%)
Nov 08, 2007 93.75 94.42 92.09 93.65 42,250 +1.16(+1.25%)
Nov 07, 2007 94.54 95.23 92.29 92.49 72,634 -1.98(-2.10%)
Nov 06, 2007 93.12 94.47 93.12 94.47 28,255 +2.31(+2.50%)
Nov 05, 2007 91.65 92.55 91.30 92.17 58,199 -0.78(-0.84%)
Nov 02, 2007 92.40 93.10 91.60 92.95 40,233 +1.17(+1.28%)
Nov 01, 2007 93.17 93.39 91.65 91.77 74,784 -2.29(-2.43%)
Oct 31, 2007 92.80 94.54 92.54 94.06 77,548 +1.52(+1.64%)
Oct 30, 2007 94.24 94.24 92.42 92.54 47,757 -2.13(-2.25%)
Oct 29, 2007 94.18 95.10 94.18 94.67 42,382 +0.99(+1.06%)
Oct 26, 2007 93.34 93.90 93.17 93.68 86,455 +1.66(+1.80%)
Oct 25, 2007 91.98 92.49 91.34 92.02 76,780 +0.48(+0.52%)
Oct 24, 2007 91.68 91.84 90.16 91.55 83,690 +0.70(+0.77%)
Oct 23, 2007 90.75 91.18 89.94 90.84 58,967 +0.94(+1.04%)
Oct 22, 2007 89.40 89.93 88.66 89.91 69,563 -0.96(-1.06%)
Oct 19, 2007 93.45 93.45 90.87 90.87 42,843 -3.40(-3.61%)
Oct 18, 2007 93.72 94.31 93.35 94.27 28,562 +0.39(+0.42%)
Oct 17, 2007 94.09 94.34 92.78 93.88 43,611 +0.13(+0.14%)
Oct 16, 2007 93.49 93.98 93.24 93.75 35,933 +0.47(+0.50%)
Oct 15, 2007 93.75 94.14 93.10 93.28 39,311 +0.83(+0.90%)
Oct 12, 2007 91.62 92.67 91.40 92.45 74,630 +1.26(+1.38%)
Oct 11, 2007 91.38 92.80 90.40 91.19 64,188 +2.55(+2.87%)
Oct 10, 2007 88.64 88.64 88.64 88.64 0 +0.00(+0.00%)
Oct 09, 2007 88.64 88.64 88.64 88.64 0 +0.00(+0.00%)
Oct 08, 2007 89.01 89.08 88.44 88.64 36,854 -0.76(-0.85%)
Oct 05, 2007 88.80 89.78 88.80 89.40 77,548 +0.48(+0.53%)
Oct 04, 2007 88.24 89.05 87.53 88.93 41,154 +0.75(+0.85%)
Oct 03, 2007 89.27 89.29 88.11 88.18 195,790 -1.60(-1.78%)
Oct 02, 2007 90.03 90.03 88.65 89.78 343,670 -1.02(-1.12%)
Oct 01, 2007 91.21 91.21 89.71 90.80 71,252 +0.90(+1.01%)
Sep 28, 2007 90.47 90.78 89.54 89.89 26,258 -0.48(-0.53%)
Sep 27, 2007 89.45 90.48 89.42 90.37 352,269 +0.81(+0.90%)
Sep 26, 2007 89.94 90.51 88.56 89.56 196,404 +0.31(+0.34%)
Sep 25, 2007 88.63 89.25 88.46 89.25 27,333 -0.90(-1.00%)
Sep 24, 2007 90.37 90.57 89.89 90.15 32,401 -0.24(-0.26%)
Sep 21, 2007 90.20 90.80 90.20 90.39 39,311 +0.62(+0.69%)
Sep 20, 2007 89.74 90.04 89.53 89.77 44,532 +0.35(+0.39%)
Sep 19, 2007 89.80 90.09 89.07 89.42 54,667 +0.38(+0.43%)
Sep 18, 2007 86.60 89.12 86.25 89.04 49,907 +2.92(+3.39%)
Sep 17, 2007 86.24 86.69 85.78 86.12 28,101 -0.35(-0.41%)
Sep 14, 2007 86.00 86.88 85.59 86.47 21,805 -0.21(-0.24%)
Sep 13, 2007 86.07 87.07 86.07 86.68 90,908 +0.84(+0.98%)
Sep 12, 2007 84.72 86.16 84.72 85.84 69,102 +0.86(+1.01%)
Sep 11, 2007 84.19 85.20 83.47 84.98 39,004 +1.28(+1.52%)
Sep 10, 2007 84.14 84.21 82.47 83.71 55,589 -0.43(-0.51%)
Sep 07, 2007 84.34 84.34 83.48 84.14 77,855 -0.81(-0.96%)
Sep 06, 2007 84.67 85.25 84.34 84.95 54,974 +0.81(+0.97%)
Sep 05, 2007 84.29 84.47 83.63 84.14 52,517 -0.26(-0.31%)
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.