Global Energy Ishares ETF (NY: IXC )

25.34 USD +0.64 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 137.04 137.84 136.18 137.35 32,100 +0.69(+0.50%)
Nov 29, 2007 137.57 137.57 135.43 136.66 14,472 +0.32(+0.23%)
Nov 28, 2007 136.50 136.58 134.31 136.34 17,414 +2.27(+1.70%)
Nov 27, 2007 134.94 134.94 131.96 134.07 228,900 -0.53(-0.39%)
Nov 26, 2007 136.00 138.87 134.44 134.60 197,775 -2.85(-2.07%)
Nov 23, 2007 135.39 137.94 135.39 137.45 8,503 +1.53(+1.13%)
Nov 21, 2007 138.60 138.60 135.92 135.92 38,793 -2.30(-1.66%)
Nov 20, 2007 133.00 138.59 133.00 138.22 26,109 +4.23(+3.16%)
Nov 19, 2007 136.37 136.39 133.61 133.99 19,200 -2.38(-1.75%)
Nov 16, 2007 136.18 136.88 135.00 136.37 19,204 +2.32(+1.73%)
Nov 15, 2007 138.55 138.55 132.92 134.05 31,739 -3.35(-2.44%)
Nov 14, 2007 138.90 139.64 136.70 137.40 45,000 -0.10(-0.07%)
Nov 13, 2007 134.68 137.50 134.19 137.50 45,966 +2.49(+1.84%)
Nov 12, 2007 139.50 139.50 134.65 135.01 43,560 -6.08(-4.31%)
Nov 09, 2007 143.13 143.80 140.46 141.09 41,100 -2.72(-1.89%)
Nov 08, 2007 143.97 145.00 141.42 143.81 27,514 +1.78(+1.25%)
Nov 07, 2007 145.17 146.24 141.72 142.03 47,300 -3.04(-2.10%)
Nov 06, 2007 142.99 145.07 142.99 145.07 18,400 +3.54(+2.50%)
Nov 05, 2007 140.74 142.12 140.20 141.53 37,900 -1.20(-0.84%)
Nov 02, 2007 141.89 142.97 140.66 142.73 26,200 +1.80(+1.28%)
Nov 01, 2007 143.07 143.41 140.74 140.93 48,700 -3.51(-2.43%)
Oct 31, 2007 142.50 145.17 142.11 144.44 50,500 +2.33(+1.64%)
Oct 30, 2007 144.71 144.71 141.92 142.11 31,100 -3.27(-2.25%)
Oct 29, 2007 144.62 146.04 144.62 145.38 27,600 +1.52(+1.06%)
Oct 26, 2007 143.33 144.19 143.08 143.86 56,300 +2.55(+1.80%)
Oct 25, 2007 141.25 142.03 140.26 141.31 50,000 +0.73(+0.52%)
Oct 24, 2007 140.79 141.03 138.45 140.58 54,500 +1.08(+0.77%)
Oct 23, 2007 139.35 140.02 138.11 139.50 38,400 +1.44(+1.04%)
Oct 22, 2007 137.28 138.10 136.15 138.06 45,300 -1.48(-1.06%)
Oct 19, 2007 143.50 143.50 139.54 139.54 27,900 -5.22(-3.61%)
Oct 18, 2007 143.91 144.83 143.35 144.76 18,600 +0.60(+0.42%)
Oct 17, 2007 144.49 144.87 142.48 144.16 28,400 +0.20(+0.14%)
Oct 16, 2007 143.56 144.31 143.18 143.96 23,400 +0.72(+0.50%)
Oct 15, 2007 143.96 144.57 142.97 143.24 25,600 +1.28(+0.90%)
Oct 12, 2007 140.70 142.31 140.36 141.96 48,600 +1.93(+1.38%)
Oct 11, 2007 140.32 142.50 138.82 140.03 41,800 +3.91(+2.87%)
Oct 10, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 09, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 08, 2007 136.68 136.80 135.81 136.12 24,000 -1.17(-0.85%)
Oct 05, 2007 136.36 137.87 136.36 137.29 50,500 +0.73(+0.53%)
Oct 04, 2007 135.51 136.74 134.41 136.56 26,800 +1.15(+0.85%)
Oct 03, 2007 137.08 137.12 135.30 135.41 127,500 -2.45(-1.78%)
Oct 02, 2007 138.25 138.25 136.13 137.86 223,800 -1.57(-1.12%)
Oct 01, 2007 140.06 140.06 137.76 139.43 46,400 +1.39(+1.01%)
Sep 28, 2007 138.92 139.41 137.50 138.04 17,100 -0.73(-0.53%)
Sep 27, 2007 137.36 138.95 137.31 138.77 229,400 +1.24(+0.90%)
Sep 26, 2007 138.12 138.99 136.00 137.53 127,900 +0.47(+0.34%)
Sep 25, 2007 136.10 137.06 135.84 137.06 17,800 -1.38(-1.00%)
Sep 24, 2007 138.78 139.08 138.03 138.44 21,100 -0.36(-0.26%)
Sep 21, 2007 138.51 139.43 138.51 138.80 25,600 +0.95(+0.69%)
Sep 20, 2007 137.80 138.26 137.49 137.85 29,000 +0.53(+0.39%)
Sep 19, 2007 137.90 138.34 136.77 137.32 35,600 +0.59(+0.43%)
Sep 18, 2007 132.99 136.85 132.44 136.73 32,500 +4.48(+3.39%)
Sep 17, 2007 132.43 133.13 131.72 132.25 18,300 -0.54(-0.41%)
Sep 14, 2007 132.07 133.42 131.43 132.79 14,200 -0.32(-0.24%)
Sep 13, 2007 132.17 133.71 132.17 133.11 59,200 +1.29(+0.98%)
Sep 12, 2007 130.10 132.31 130.10 131.82 45,000 +1.32(+1.01%)
Sep 11, 2007 129.28 130.84 128.18 130.50 25,400 +1.96(+1.52%)
Sep 10, 2007 129.20 129.31 126.64 128.54 36,200 -0.66(-0.51%)
Sep 07, 2007 129.51 129.51 128.19 129.20 50,700 -1.25(-0.96%)
Sep 06, 2007 130.02 130.91 129.52 130.45 35,800 +1.25(+0.97%)
Sep 05, 2007 129.43 129.71 128.42 129.20 34,200 -0.40(-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.