Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 112.33 112.33 111.27 111.45 31,800 -1.24(-1.10%)
Mar 29, 2007 112.45 112.70 111.91 112.69 30,800 +1.29(+1.16%)
Mar 28, 2007 112.10 112.30 111.15 111.40 21,500 +0.31(+0.28%)
Mar 27, 2007 110.85 111.36 110.64 111.09 19,900 -0.27(-0.25%)
Mar 26, 2007 110.95 111.45 110.00 111.36 35,500 +1.15(+1.04%)
Mar 23, 2007 109.65 110.37 109.61 110.22 271,600 +1.16(+1.06%)
Mar 22, 2007 108.54 109.50 108.10 109.06 12,200 +1.11(+1.03%)
Mar 21, 2007 106.01 108.30 106.01 107.95 37,000 +2.12(+2.00%)
Mar 20, 2007 105.29 105.84 104.62 105.83 9,000 +0.59(+0.56%)
Mar 19, 2007 103.90 105.37 103.90 105.24 14,000 +1.65(+1.59%)
Mar 16, 2007 104.50 104.68 103.22 103.59 11,300 -0.33(-0.32%)
Mar 15, 2007 103.70 104.66 103.65 103.92 13,000 -0.31(-0.30%)
Mar 14, 2007 103.65 104.26 102.82 104.23 20,300 +0.48(+0.46%)
Mar 13, 2007 104.88 105.95 103.56 103.75 13,400 -1.13(-1.08%)
Mar 12, 2007 104.77 105.47 104.52 104.88 16,300 -0.63(-0.60%)
Mar 09, 2007 105.80 106.18 105.13 105.51 9,000 +0.24(+0.23%)
Mar 08, 2007 105.80 105.96 105.27 105.27 15,900 +0.24(+0.23%)
Mar 07, 2007 103.40 106.21 103.40 105.03 23,100 +1.35(+1.30%)
Mar 06, 2007 103.19 104.03 102.82 103.68 23,800 +1.68(+1.65%)
Mar 05, 2007 101.65 102.95 100.19 102.00 55,200 -1.04(-1.01%)
Mar 02, 2007 104.25 104.75 102.65 103.04 36,400 -1.83(-1.75%)
Mar 01, 2007 103.76 105.58 102.76 104.87 14,400 -0.44(-0.42%)
Feb 28, 2007 105.99 106.39 105.25 105.31 24,900 -0.19(-0.18%)
Feb 27, 2007 108.00 108.45 104.95 105.50 62,500 -3.97(-3.63%)
Feb 26, 2007 110.25 110.25 109.06 109.47 31,100 +0.71(+0.65%)
Feb 23, 2007 108.95 109.23 108.53 108.76 36,100 +0.50(+0.46%)
Feb 22, 2007 107.61 108.35 107.07 108.26 36,900 +0.76(+0.71%)
Feb 21, 2007 106.97 107.58 106.16 107.50 64,000 +0.65(+0.61%)
Feb 20, 2007 106.95 107.00 106.41 106.85 40,000 -1.14(-1.06%)
Feb 16, 2007 108.20 108.20 107.58 107.99 57,400 -0.13(-0.12%)
Feb 15, 2007 108.79 108.79 107.51 108.12 18,800 -0.67(-0.62%)
Feb 14, 2007 108.80 109.50 108.04 108.79 78,800 +0.23(+0.21%)
Feb 13, 2007 107.50 108.56 107.39 108.56 10,500 +1.74(+1.63%)
Feb 12, 2007 107.20 107.47 106.31 106.82 23,700 -1.31(-1.21%)
Feb 09, 2007 108.90 108.90 107.82 108.13 28,900 -0.34(-0.31%)
Feb 08, 2007 107.40 108.98 107.22 108.47 76,000 +0.78(+0.72%)
Feb 07, 2007 108.97 109.19 107.35 107.69 27,100 -0.98(-0.90%)
Feb 06, 2007 109.21 109.21 107.86 108.67 43,700 +0.19(+0.18%)
Feb 05, 2007 109.21 109.24 108.29 108.48 14,600 -0.24(-0.22%)
Feb 02, 2007 108.49 108.78 107.72 108.72 91,700 -0.01(-0.01%)
Feb 01, 2007 108.75 109.21 108.08 108.73 103,600 +0.88(+0.82%)
Jan 31, 2007 107.08 108.19 106.67 107.85 110,300 +0.20(+0.19%)
Jan 30, 2007 106.60 107.66 106.42 107.65 805,600 +1.55(+1.46%)
Jan 29, 2007 106.46 106.85 105.72 106.10 76,600 -0.76(-0.71%)
Jan 26, 2007 106.75 107.38 106.04 106.86 223,600 +0.16(+0.15%)
Jan 25, 2007 107.65 107.99 106.28 106.70 79,100 -1.96(-1.80%)
Jan 24, 2007 108.03 108.68 106.91 108.66 107,400 +0.77(+0.71%)
Jan 23, 2007 106.42 108.42 106.42 107.89 79,400 +2.18(+2.06%)
Jan 22, 2007 106.31 106.61 105.27 105.71 18,400 -0.40(-0.38%)
Jan 19, 2007 104.65 106.36 103.15 106.11 34,200 +2.05(+1.97%)
Jan 18, 2007 105.20 105.82 103.61 104.06 34,900 -0.89(-0.85%)
Jan 17, 2007 103.75 104.95 103.68 104.95 30,400 +0.65(+0.62%)
Jan 16, 2007 104.60 105.21 103.74 104.30 40,500 -0.83(-0.79%)
Jan 12, 2007 103.20 105.13 103.15 105.13 36,900 +2.57(+2.51%)
Jan 11, 2007 103.63 104.71 102.38 102.56 175,100 -0.28(-0.27%)
Jan 10, 2007 103.49 103.57 102.00 102.84 794,900 -1.31(-1.26%)
Jan 09, 2007 103.80 104.89 103.22 104.15 75,200 -1.75(-1.65%)
Jan 08, 2007 106.50 106.81 104.99 105.90 70,000 -0.37(-0.35%)
Jan 05, 2007 105.40 106.29 104.55 106.27 66,600 +0.41(+0.39%)
Jan 04, 2007 106.50 107.30 105.56 105.86 75,100 -2.45(-2.26%)
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.