Global Energy Ishares ETF (NY: IXC )

24.58 USD -0.60 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 127.40 130.43 127.40 129.60 23,100 +2.38(+1.87%)
Aug 31, 2007 127.32 128.32 127.16 127.22 14,300 +1.51(+1.20%)
Aug 30, 2007 124.40 126.29 124.23 125.71 32,800 +0.50(+0.40%)
Aug 29, 2007 122.94 125.79 122.55 125.21 37,900 +3.51(+2.88%)
Aug 28, 2007 124.10 124.26 121.57 121.70 17,600 -3.32(-2.66%)
Aug 27, 2007 125.81 126.11 124.60 125.02 43,900 -1.28(-1.01%)
Aug 24, 2007 124.13 126.30 124.13 126.30 14,700 +2.86(+2.32%)
Aug 23, 2007 123.51 124.00 122.46 123.44 34,100 +0.58(+0.47%)
Aug 22, 2007 122.61 123.37 121.81 122.86 53,400 +1.98(+1.64%)
Aug 21, 2007 121.48 122.06 119.83 120.88 27,100 -1.30(-1.06%)
Aug 20, 2007 121.70 122.54 119.89 122.18 38,500 +0.30(+0.25%)
Aug 17, 2007 121.65 122.36 119.50 121.88 34,300 +3.96(+3.36%)
Aug 16, 2007 115.40 117.97 113.92 117.92 192,700 -1.10(-0.92%)
Aug 15, 2007 120.53 123.02 119.02 119.02 51,500 -3.20(-2.62%)
Aug 14, 2007 124.22 124.71 122.00 122.22 39,300 -1.72(-1.39%)
Aug 13, 2007 125.77 125.77 123.44 123.94 31,600 -0.02(-0.02%)
Aug 10, 2007 120.91 124.70 120.82 123.96 41,000 -0.06(-0.05%)
Aug 09, 2007 124.73 126.75 123.80 124.02 69,500 -3.90(-3.05%)
Aug 08, 2007 126.36 129.16 126.00 127.92 101,800 +2.02(+1.60%)
Aug 07, 2007 122.62 126.76 122.45 125.90 41,900 +2.78(+2.26%)
Aug 06, 2007 123.43 123.55 120.64 123.12 886,600 -0.38(-0.30%)
Aug 03, 2007 124.47 127.16 122.97 123.50 32,600 -3.66(-2.88%)
Aug 02, 2007 127.25 127.94 125.57 127.16 55,300 -1.33(-1.04%)
Aug 01, 2007 129.48 129.67 125.31 128.49 64,900 +0.20(+0.16%)
Jul 31, 2007 130.44 131.24 128.29 128.29 43,300 -0.81(-0.63%)
Jul 30, 2007 128.00 129.43 126.50 129.10 36,000 +1.30(+1.02%)
Jul 27, 2007 129.49 130.16 125.90 127.80 73,500 -2.19(-1.68%)
Jul 26, 2007 132.50 132.93 127.45 129.99 97,900 -4.48(-3.33%)
Jul 25, 2007 134.21 134.97 131.57 134.47 159,400 +1.07(+0.80%)
Jul 24, 2007 135.54 135.75 132.81 133.40 66,700 -4.09(-2.97%)
Jul 23, 2007 137.10 137.94 136.51 137.49 42,300 +0.63(+0.46%)
Jul 20, 2007 137.98 138.09 136.12 136.86 21,700 -1.29(-0.93%)
Jul 19, 2007 137.50 138.24 137.36 138.15 32,700 +1.07(+0.78%)
Jul 18, 2007 134.96 137.20 134.96 137.08 14,800 +1.64(+1.21%)
Jul 17, 2007 136.84 136.96 134.95 135.44 35,600 -0.71(-0.52%)
Jul 16, 2007 137.09 137.33 135.00 136.15 70,900 -1.80(-1.30%)
Jul 13, 2007 137.11 138.48 137.11 137.95 52,800 +0.81(+0.59%)
Jul 12, 2007 135.43 137.14 135.35 137.14 24,000 +2.83(+2.11%)
Jul 11, 2007 133.36 134.67 133.16 134.31 79,200 +0.18(+0.13%)
Jul 10, 2007 134.01 135.51 133.61 134.13 57,700 -1.21(-0.89%)
Jul 09, 2007 134.32 135.65 134.32 135.34 20,900 +1.38(+1.03%)
Jul 06, 2007 133.46 134.27 133.00 133.96 111,800 +1.70(+1.28%)
Jul 05, 2007 132.43 132.99 131.02 132.26 78,800 -0.22(-0.17%)
Jul 03, 2007 132.10 132.64 131.89 132.48 16,200 +0.68(+0.52%)
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.