Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.51 20.83 19.42 19.82 152,242 -0.17(-0.85%)
Nov 26, 2008 18.64 20.32 18.58 19.99 609,623 +0.85(+4.42%)
Nov 25, 2008 19.05 19.62 18.62 19.15 402,932 +0.32(+1.71%)
Nov 24, 2008 17.89 19.44 17.72 18.82 266,184 +1.33(+7.62%)
Nov 21, 2008 16.35 17.63 16.12 17.49 378,669 +1.60(+10.07%)
Nov 20, 2008 17.23 17.78 15.67 15.89 248,614 -1.69(-9.62%)
Nov 19, 2008 18.48 18.86 17.58 17.58 114,140 -1.09(-5.86%)
Nov 18, 2008 18.53 19.13 17.91 18.68 148,530 +0.16(+0.87%)
Nov 17, 2008 18.39 19.16 18.08 18.52 154,673 +0.10(+0.54%)
Nov 14, 2008 18.83 19.61 18.29 18.42 130,207 -0.86(-4.46%)
Nov 13, 2008 17.41 19.28 16.69 19.28 349,746 +1.62(+9.18%)
Nov 12, 2008 18.88 18.88 17.40 17.65 120,920 -1.43(-7.51%)
Nov 11, 2008 18.89 19.62 18.68 19.09 172,612 -0.83(-4.18%)
Nov 10, 2008 20.19 20.74 19.33 19.92 117,540 +0.11(+0.57%)
Nov 07, 2008 19.02 19.87 18.98 19.81 87,400 +1.22(+6.55%)
Nov 06, 2008 19.83 20.28 18.56 18.59 192,555 -1.60(-7.91%)
Nov 05, 2008 20.92 21.16 19.95 20.19 100,243 -1.20(-5.63%)
Nov 04, 2008 20.53 21.39 20.45 21.39 139,066 +1.67(+8.47%)
Nov 03, 2008 19.82 20.19 19.48 19.72 77,353 -0.46(-2.28%)
Oct 31, 2008 19.60 20.81 19.24 20.18 129,909 +0.27(+1.37%)
Oct 30, 2008 19.47 20.04 18.95 19.91 202,567 +0.65(+3.38%)
Oct 29, 2008 18.76 20.02 18.57 19.26 190,064 +0.88(+4.78%)
Oct 28, 2008 16.79 18.60 16.29 18.38 253,744 +2.29(+14.25%)
Oct 27, 2008 16.72 17.30 16.00 16.08 121,210 -1.09(-6.37%)
Oct 24, 2008 16.78 17.62 16.28 17.18 284,295 -0.87(-4.83%)
Oct 23, 2008 17.18 18.23 16.82 18.05 256,866 +0.93(+5.44%)
Oct 22, 2008 18.40 18.61 16.67 17.12 164,669 -1.91(-10.06%)
Oct 21, 2008 19.73 19.73 18.81 19.03 335,058 -0.89(-4.48%)
Oct 20, 2008 18.16 20.03 18.16 19.93 164,864 +1.89(+10.46%)
Oct 17, 2008 17.61 19.16 17.00 18.04 266,387 +0.27(+1.51%)
Oct 16, 2008 16.96 17.90 15.98 17.77 282,555 +0.83(+4.88%)
Oct 15, 2008 19.31 19.31 16.93 16.94 197,699 -2.57(-13.15%)
Oct 14, 2008 22.14 23.33 18.89 19.51 380,159 +0.06(+0.30%)
Oct 13, 2008 17.20 19.45 17.19 19.45 219,144 +2.60(+15.42%)
Oct 10, 2008 16.28 17.66 15.30 16.85 481,638 -1.11(-6.16%)
Oct 09, 2008 19.81 20.31 17.66 17.96 752,906 -1.81(-9.16%)
Oct 08, 2008 19.45 20.71 18.03 19.77 847,968 +0.02(+0.11%)
Oct 07, 2008 20.19 21.74 19.75 19.75 364,712 -1.10(-5.26%)
Oct 06, 2008 21.46 21.46 19.34 20.85 936,961 -1.13(-5.16%)
Oct 03, 2008 22.35 23.46 21.97 21.98 0 -0.28(-1.26%)
Oct 02, 2008 23.64 23.64 22.23 22.26 283,503 -1.56(-6.56%)
Oct 01, 2008 24.30 24.30 23.20 23.82 272,144 -0.74(-3.00%)
Sep 30, 2008 22.99 24.56 22.80 24.56 448,941 +1.57(+6.83%)
Sep 29, 2008 25.12 25.12 22.49 22.99 316,290 -2.85(-11.02%)
Sep 26, 2008 26.05 26.05 24.88 25.83 0 -0.67(-2.51%)
Sep 25, 2008 25.37 26.70 25.37 26.50 401,810 +0.72(+2.81%)
Sep 24, 2008 26.24 26.30 25.74 25.77 561,392 -0.14(-0.55%)
Sep 23, 2008 26.35 26.78 25.50 25.92 1,192,520 -0.69(-2.59%)
Sep 22, 2008 26.76 27.39 26.48 26.61 387,402 -0.11(-0.41%)
Sep 19, 2008 24.91 26.84 24.91 26.72 0 +1.78(+7.16%)
Sep 18, 2008 23.87 25.20 23.82 24.93 829,488 +0.76(+3.12%)
Sep 17, 2008 24.10 25.18 23.72 24.18 682,841 -0.53(-2.16%)
Sep 16, 2008 23.00 24.71 23.00 24.71 799,438 +0.33(+1.34%)
Sep 15, 2008 25.27 25.27 24.19 24.39 427,600 -1.40(-5.43%)
Sep 12, 2008 25.06 25.90 25.01 25.79 179,379 +0.69(+2.74%)
Sep 11, 2008 24.46 25.10 24.14 25.10 169,304 +0.43(+1.75%)
Sep 10, 2008 23.92 25.06 23.92 24.67 381,443 +0.61(+2.54%)
Sep 09, 2008 25.21 25.21 23.96 24.06 235,618 -1.49(-5.84%)
Sep 08, 2008 26.97 26.97 25.33 25.55 576,707 -0.14(-0.56%)
Sep 05, 2008 25.66 25.78 25.13 25.69 0 -0.20(-0.75%)
Sep 04, 2008 26.65 26.65 25.60 25.89 369,173 -0.79(-2.98%)
Sep 03, 2008 26.52 26.93 26.22 26.68 219,809 -0.12(-0.44%)
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.