Global Energy Ishares ETF (NY: IXC )

40.32 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.58 27.68 27.33 27.43 113,912 -0.20(-0.71%)
Dec 28, 2007 27.57 27.71 27.53 27.62 183,136 +0.23(+0.85%)
Dec 27, 2007 27.47 27.61 27.38 27.39 154,165 -0.12(-0.42%)
Dec 26, 2007 27.33 27.57 27.27 27.51 115,365 +0.28(+1.04%)
Dec 24, 2007 27.95 27.95 27.08 27.22 177,963 -0.43(-1.55%)
Dec 21, 2007 26.83 27.65 26.83 27.65 166,581 +0.55(+2.03%)
Dec 20, 2007 27.32 27.32 26.92 27.10 82,256 +0.27(+1.00%)
Dec 19, 2007 26.50 27.00 26.50 26.83 374,033 +0.23(+0.85%)
Dec 18, 2007 26.69 26.87 26.26 26.61 1,394,735 +0.18(+0.68%)
Dec 17, 2007 26.85 26.85 26.41 26.43 937,928 -0.58(-2.13%)
Dec 14, 2007 27.75 27.75 27.00 27.00 326,955 -0.53(-1.93%)
Dec 13, 2007 27.44 27.53 27.19 27.53 99,845 -0.04(-0.16%)
Dec 12, 2007 27.58 27.67 27.27 27.58 242,630 +0.74(+2.74%)
Dec 11, 2007 27.53 27.58 26.79 26.84 226,592 -0.53(-1.94%)
Dec 10, 2007 27.33 27.48 27.29 27.37 79,152 +0.07(+0.27%)
Dec 07, 2007 27.29 27.45 27.19 27.30 229,696 -0.15(-0.53%)
Dec 06, 2007 26.94 27.46 26.94 27.44 286,086 +0.56(+2.06%)
Dec 05, 2007 26.70 26.97 26.70 26.89 120,021 +0.56(+2.14%)
Dec 04, 2007 26.30 26.44 26.29 26.33 71,392 -0.13(-0.50%)
Dec 03, 2007 26.80 26.80 26.30 26.46 138,992 -0.09(-0.34%)
Nov 30, 2007 26.49 26.64 26.32 26.55 166,064 +0.13(+0.50%)
Nov 29, 2007 26.59 26.59 26.18 26.42 74,868 +0.06(+0.23%)
Nov 28, 2007 26.39 26.40 25.96 26.36 90,088 +0.44(+1.70%)
Nov 27, 2007 26.08 26.08 25.51 25.92 1,184,179 -0.10(-0.39%)
Nov 26, 2007 26.29 26.84 25.99 26.02 1,023,159 -0.55(-2.07%)
Nov 23, 2007 26.17 26.66 26.17 26.57 43,988 +0.30(+1.13%)
Nov 21, 2007 26.79 26.79 26.27 26.27 200,689 -0.44(-1.66%)
Nov 20, 2007 25.71 26.79 25.71 26.72 135,071 +0.82(+3.16%)
Nov 19, 2007 26.36 26.36 25.83 25.90 99,328 -0.46(-1.75%)
Nov 16, 2007 26.32 26.46 26.10 26.36 99,349 +0.45(+1.73%)
Nov 15, 2007 26.78 26.78 25.69 25.91 164,196 -0.65(-2.44%)
Nov 14, 2007 26.85 26.99 26.42 26.56 232,800 -0.02(-0.07%)
Nov 13, 2007 26.03 26.58 25.94 26.58 237,798 +0.48(+1.84%)
Nov 12, 2007 26.97 26.97 26.03 26.10 225,351 -1.18(-4.31%)
Nov 09, 2007 27.67 27.80 27.15 27.27 212,624 -0.53(-1.89%)
Nov 08, 2007 27.83 28.03 27.34 27.80 142,339 +0.34(+1.25%)
Nov 07, 2007 28.06 28.27 27.39 27.45 244,699 -0.59(-2.10%)
Nov 06, 2007 27.64 28.04 27.64 28.04 95,189 +0.68(+2.50%)
Nov 05, 2007 27.20 27.47 27.10 27.36 196,069 -0.23(-0.84%)
Nov 02, 2007 27.43 27.64 27.19 27.59 135,541 +0.35(+1.28%)
Nov 01, 2007 27.66 27.72 27.20 27.24 251,942 -0.68(-2.43%)
Oct 31, 2007 27.55 28.06 27.47 27.92 261,254 +0.45(+1.64%)
Oct 30, 2007 27.97 27.97 27.43 27.47 160,891 -0.63(-2.25%)
Oct 29, 2007 27.95 28.23 27.95 28.10 142,784 +0.29(+1.06%)
Oct 26, 2007 27.71 27.87 27.66 27.81 291,259 +0.49(+1.80%)
Oct 25, 2007 27.30 27.45 27.11 27.32 258,667 +0.14(+0.52%)
Oct 24, 2007 27.21 27.26 26.76 27.17 281,947 +0.21(+0.77%)
Oct 23, 2007 26.94 27.07 26.70 26.97 198,656 +0.28(+1.04%)
Oct 22, 2007 26.54 26.69 26.32 26.69 234,352 -0.29(-1.06%)
Oct 19, 2007 27.74 27.74 26.97 26.97 144,336 -1.01(-3.61%)
Oct 18, 2007 27.82 28.00 27.71 27.98 96,224 +0.12(+0.42%)
Oct 17, 2007 27.93 28.00 27.54 27.87 146,923 +0.04(+0.14%)
Oct 16, 2007 27.75 27.89 27.68 27.83 121,056 +0.14(+0.50%)
Oct 15, 2007 27.83 27.94 27.64 27.69 132,437 +0.25(+0.90%)
Oct 12, 2007 27.20 27.51 27.13 27.44 251,424 +0.37(+1.38%)
Oct 11, 2007 27.12 27.55 26.83 27.07 216,246 +0.76(+2.87%)
Oct 10, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 09, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 08, 2007 26.42 26.44 26.25 26.31 124,160 -0.23(-0.85%)
Oct 05, 2007 26.36 26.65 26.36 26.54 261,254 +0.14(+0.53%)
Oct 04, 2007 26.19 26.43 25.98 26.40 138,645 +0.22(+0.85%)
Oct 03, 2007 26.50 26.51 26.15 26.17 659,602 -0.47(-1.78%)
Oct 02, 2007 26.72 26.72 26.31 26.65 1,157,795 -0.30(-1.12%)
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.