Global Energy Ishares ETF (NY: IXC )

38.67 -0.90 (-2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.25 29.25 28.40 28.57 179,249 -0.68(-2.32%)
Jul 30, 2008 27.96 29.25 27.94 29.25 274,567 +1.07(+3.81%)
Jul 29, 2008 28.17 28.40 27.88 28.17 471,711 -0.03(-0.12%)
Jul 28, 2008 28.44 28.84 28.20 28.20 134,859 -0.10(-0.37%)
Jul 25, 2008 28.27 28.62 28.13 28.31 400,315 +0.08(+0.30%)
Jul 24, 2008 28.22 28.68 27.76 28.22 581,687 -57.33(-67.01%)
Jul 23, 2008 88.07 88.07 85.35 85.55 229,420 -2.59(-2.94%)
Jul 22, 2008 89.34 89.82 87.85 88.14 70,676 -1.19(-1.33%)
Jul 21, 2008 87.85 89.38 87.22 89.33 861,220 +2.06(+2.37%)
Jul 18, 2008 86.14 87.94 85.13 87.27 741,134 +1.12(+1.30%)
Jul 17, 2008 87.65 88.56 84.88 86.15 154,487 -1.98(-2.25%)
Jul 16, 2008 88.77 88.77 86.27 88.13 210,286 -1.49(-1.66%)
Jul 15, 2008 92.09 92.09 89.44 89.62 91,990 -3.13(-3.38%)
Jul 14, 2008 91.97 93.35 91.80 92.75 55,011 +0.45(+0.48%)
Jul 11, 2008 92.93 93.41 91.31 92.31 42,413 -0.16(-0.17%)
Jul 10, 2008 90.34 92.47 89.71 92.46 94,612 +1.88(+2.08%)
Jul 09, 2008 92.33 93.64 90.57 90.58 176,727 -2.06(-2.23%)
Jul 08, 2008 93.51 93.64 90.93 92.65 91,892 -1.46(-1.55%)
Jul 07, 2008 95.38 95.94 92.72 94.11 389,486 -1.65(-1.73%)
Jul 04, 2008 96.27 97.14 94.52 95.76 186,968 +0.00(+0.00%)
Jul 03, 2008 96.27 97.14 94.52 95.76 186,968 +0.18(+0.19%)
Jul 02, 2008 99.83 100.30 95.58 95.58 147,501 -3.60(-3.63%)
Jul 01, 2008 99.07 99.20 97.71 99.18 97,930 -0.20(-0.20%)
Jun 30, 2008 98.41 99.89 98.30 99.37 45,885 +1.76(+1.81%)
Jun 27, 2008 97.41 98.04 97.06 97.61 32,535 +1.38(+1.43%)
Jun 26, 2008 99.16 99.32 95.72 96.23 58,615 -1.57(-1.60%)
Jun 25, 2008 97.89 98.53 96.05 97.80 122,888 +0.33(+0.34%)
Jun 24, 2008 98.11 98.49 97.42 97.47 32,250 -1.19(-1.21%)
Jun 23, 2008 96.07 98.66 96.07 98.66 59,862 +2.03(+2.10%)
Jun 20, 2008 98.11 98.36 96.44 96.63 45,713 -1.36(-1.39%)
Jun 19, 2008 100.23 100.38 97.88 97.99 79,764 -1.60(-1.61%)
Jun 18, 2008 99.73 99.93 98.79 99.60 63,215 -0.69(-0.69%)
Jun 17, 2008 98.80 100.39 98.80 100.29 178,240 +1.54(+1.56%)
Jun 16, 2008 99.28 99.35 98.68 98.75 31,096 +0.48(+0.49%)
Jun 13, 2008 97.41 98.33 96.02 98.27 364,786 +0.59(+0.60%)
Jun 12, 2008 98.76 98.76 97.25 97.68 64,491 -1.63(-1.64%)
Jun 11, 2008 99.89 99.89 98.79 99.31 33,246 +0.80(+0.81%)
Jun 10, 2008 98.96 100.13 97.61 98.51 64,852 -2.34(-2.32%)
Jun 09, 2008 100.37 101.58 99.69 100.85 25,419 +1.74(+1.75%)
Jun 06, 2008 100.73 102.05 99.11 99.11 128,117 -0.89(-0.89%)
Jun 05, 2008 96.58 100.01 96.58 100.01 79,976 +3.46(+3.58%)
Jun 04, 2008 97.68 97.99 96.11 96.55 98,704 -1.95(-1.98%)
Jun 03, 2008 99.86 100.53 98.25 98.50 59,431 -1.34(-1.34%)
Jun 02, 2008 99.82 100.63 99.26 99.84 568,849 -0.38(-0.38%)
May 30, 2008 99.88 100.72 99.88 100.22 365,695 +0.37(+0.37%)
May 29, 2008 101.20 101.91 99.86 99.86 389,912 -1.78(-1.75%)
May 28, 2008 99.69 101.63 99.00 101.63 88,548 +0.96(+0.96%)
May 27, 2008 101.58 101.58 100.21 100.67 34,939 -1.54(-1.50%)
May 26, 2008 103.81 103.98 101.42 102.21 0 +0.00(+0.00%)
May 23, 2008 103.81 103.98 101.42 102.21 69,941 -1.44(-1.39%)
May 22, 2008 105.27 105.27 103.09 103.65 77,682 -0.76(-0.73%)
May 21, 2008 105.64 106.61 104.19 104.41 327,561 +0.06(+0.06%)
May 20, 2008 103.81 104.43 103.48 104.35 43,488 +0.89(+0.86%)
May 19, 2008 102.98 104.11 102.88 103.46 25,051 +1.39(+1.36%)
May 16, 2008 100.76 102.30 100.76 102.08 295,038 +2.57(+2.59%)
May 15, 2008 98.85 99.52 98.01 99.50 72,674 +1.35(+1.37%)
May 14, 2008 98.65 99.39 98.00 98.16 41,797 -0.18(-0.18%)
May 13, 2008 98.01 98.56 97.28 98.33 56,845 -0.01(-0.01%)
May 12, 2008 98.01 98.61 97.35 98.34 34,548 +0.38(+0.39%)
May 09, 2008 97.79 98.22 96.89 97.95 209,531 -0.12(-0.12%)
May 08, 2008 97.02 98.08 96.80 98.07 141,879 +1.41(+1.46%)
May 07, 2008 98.00 98.33 96.59 96.66 211,647 -1.11(-1.13%)
May 06, 2008 96.05 97.93 96.05 97.77 333,085 +2.23(+2.34%)
May 05, 2008 94.75 95.73 94.75 95.53 70,050 +0.98(+1.03%)
May 02, 2008 94.55 94.93 94.13 94.56 470,097 +0.93(+0.99%)
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.