Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 129.79 130.40 128.52 129.33 21,600 +0.75(+0.58%)
Jun 28, 2007 127.98 129.40 127.98 128.58 36,900 +0.90(+0.70%)
Jun 27, 2007 125.01 127.77 125.00 127.68 38,500 +1.36(+1.08%)
Jun 26, 2007 128.39 128.45 126.32 126.32 340,900 -1.84(-1.44%)
Jun 25, 2007 128.81 129.53 127.71 128.16 88,800 -0.84(-0.65%)
Jun 22, 2007 129.90 129.95 127.75 129.00 42,600 -0.92(-0.71%)
Jun 21, 2007 128.24 130.14 128.24 129.92 41,700 +2.18(+1.71%)
Jun 20, 2007 131.70 131.70 127.69 127.74 60,400 -2.75(-2.11%)
Jun 19, 2007 130.34 131.23 130.04 130.49 41,200 -0.04(-0.03%)
Jun 18, 2007 130.40 130.90 130.05 130.53 40,600 +0.59(+0.45%)
Jun 15, 2007 129.25 130.29 129.25 129.94 53,800 +1.86(+1.45%)
Jun 14, 2007 126.78 128.59 126.13 128.08 61,000 +2.51(+2.00%)
Jun 13, 2007 124.13 126.02 124.12 125.57 33,400 +1.93(+1.56%)
Jun 12, 2007 125.44 125.44 123.46 123.64 54,000 -1.57(-1.25%)
Jun 11, 2007 123.63 125.67 123.63 125.21 76,100 +0.59(+0.47%)
Jun 08, 2007 124.59 124.78 123.00 124.62 63,700 +0.99(+0.80%)
Jun 07, 2007 125.43 126.42 123.63 123.63 552,900 -2.20(-1.75%)
Jun 06, 2007 127.35 127.35 125.23 125.83 47,900 -1.22(-0.96%)
Jun 05, 2007 127.06 127.57 126.35 127.05 36,000 -0.40(-0.31%)
Jun 04, 2007 125.83 127.61 125.83 127.45 49,500 +1.35(+1.07%)
Jun 01, 2007 124.99 126.12 124.99 126.10 37,200 +1.37(+1.10%)
May 31, 2007 124.65 125.72 124.28 124.73 58,000 -0.08(-0.06%)
May 30, 2007 122.11 124.81 122.11 124.81 22,000 +1.61(+1.31%)
May 29, 2007 124.30 124.30 122.77 123.20 57,900 -1.16(-0.93%)
May 25, 2007 123.31 124.39 123.31 124.36 41,000 +1.33(+1.08%)
May 24, 2007 125.30 125.63 122.57 123.03 99,900 -1.97(-1.58%)
May 23, 2007 125.30 125.99 124.66 125.00 61,700 +0.68(+0.55%)
May 22, 2007 125.60 125.93 124.32 124.32 32,500 -1.11(-0.88%)
May 21, 2007 125.24 126.09 124.75 125.43 76,536 +1.32(+1.06%)
May 18, 2007 123.79 124.43 123.37 124.11 24,700 +1.72(+1.41%)
May 17, 2007 120.89 122.70 120.25 122.39 83,600 +1.88(+1.56%)
May 16, 2007 120.07 120.54 119.08 120.51 23,800 +0.41(+0.34%)
May 15, 2007 119.95 120.91 119.59 120.10 33,700 +0.11(+0.09%)
May 14, 2007 119.98 120.07 119.41 119.99 352,700 +0.39(+0.33%)
May 11, 2007 117.93 119.60 117.93 119.60 23,200 +2.13(+1.81%)
May 10, 2007 119.41 119.41 117.25 117.47 89,100 -1.93(-1.62%)
May 09, 2007 119.02 119.72 118.57 119.40 44,400 -0.09(-0.08%)
May 08, 2007 119.16 119.80 118.08 119.49 40,400 -0.26(-0.22%)
May 07, 2007 119.37 120.13 119.37 119.75 38,500 +0.12(+0.10%)
May 04, 2007 120.00 120.85 119.08 119.63 72,700 +0.10(+0.08%)
May 03, 2007 118.72 119.68 118.50 119.53 26,300 +1.44(+1.22%)
May 02, 2007 117.40 118.33 117.22 118.09 30,000 +1.22(+1.04%)
May 01, 2007 116.37 117.08 116.08 116.87 43,100 +0.32(+0.27%)
Apr 30, 2007 117.90 118.37 116.42 116.55 51,440 -1.21(-1.03%)
Apr 27, 2007 117.05 118.06 116.99 117.76 32,000 -0.25(-0.21%)
Apr 26, 2007 117.90 118.25 117.28 118.01 134,700 -0.37(-0.31%)
Apr 25, 2007 117.00 118.82 116.96 118.38 39,900 +1.92(+1.65%)
Apr 24, 2007 116.80 116.97 115.85 116.46 32,800 -0.44(-0.38%)
Apr 23, 2007 116.30 117.73 116.30 116.90 29,900 +0.11(+0.09%)
Apr 20, 2007 115.84 116.85 115.84 116.79 32,100 +1.88(+1.64%)
Apr 19, 2007 115.42 115.55 114.84 114.91 18,600 -1.54(-1.32%)
Apr 18, 2007 116.30 116.57 115.91 116.45 25,100 -0.39(-0.33%)
Apr 17, 2007 117.10 117.48 116.20 116.84 23,700 -0.01(-0.01%)
Apr 16, 2007 116.13 117.00 115.90 116.85 43,700 +0.41(+0.35%)
Apr 13, 2007 115.99 116.44 115.55 116.44 32,300 +0.94(+0.81%)
Apr 12, 2007 114.00 115.59 113.90 115.50 43,100 +1.92(+1.69%)
Apr 11, 2007 114.18 114.65 113.53 113.58 22,300 -0.60(-0.53%)
Apr 10, 2007 112.95 114.20 112.95 114.18 30,100 +1.31(+1.16%)
Apr 09, 2007 112.87 113.84 112.65 112.87 42,500 -0.42(-0.37%)
Apr 05, 2007 112.83 113.35 112.82 113.29 40,300 +0.66(+0.59%)
Apr 04, 2007 111.76 112.98 111.38 112.63 31,900 +0.19(+0.17%)
Apr 03, 2007 111.73 112.79 111.47 112.44 10,100 +0.74(+0.66%)
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.