Global Energy Ishares ETF (NY: IXC )

42.97 +0.41 (+0.95%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.41 28.94 28.33 28.80 253,288 +0.46(+1.64%)
Oct 30, 2007 28.85 28.85 28.30 28.33 155,985 -0.65(-2.25%)
Oct 29, 2007 28.83 29.12 28.83 28.99 138,431 +0.30(+1.06%)
Oct 26, 2007 28.58 28.75 28.53 28.68 282,379 +0.51(+1.80%)
Oct 25, 2007 28.16 28.32 27.97 28.17 250,781 +0.15(+0.52%)
Oct 24, 2007 28.07 28.12 27.60 28.03 273,351 +0.22(+0.77%)
Oct 23, 2007 27.78 27.92 27.54 27.81 192,599 +0.29(+1.04%)
Oct 22, 2007 27.37 27.53 27.15 27.53 227,207 -0.30(-1.06%)
Oct 19, 2007 28.61 28.61 27.82 27.82 139,935 -1.04(-3.61%)
Oct 18, 2007 28.69 28.88 28.58 28.86 93,290 +0.12(+0.42%)
Oct 17, 2007 28.81 28.88 28.41 28.74 142,443 +0.04(+0.14%)
Oct 16, 2007 28.62 28.77 28.55 28.70 117,365 +0.14(+0.50%)
Oct 15, 2007 28.70 28.82 28.50 28.56 128,399 +0.26(+0.90%)
Oct 12, 2007 28.05 28.37 27.98 28.30 243,759 +0.38(+1.38%)
Oct 11, 2007 27.98 28.41 27.68 27.92 209,653 +0.78(+2.87%)
Oct 10, 2007 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Oct 09, 2007 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Oct 08, 2007 27.25 27.27 27.08 27.14 120,374 -0.23(-0.85%)
Oct 05, 2007 27.19 27.49 27.19 27.37 253,288 +0.15(+0.53%)
Oct 04, 2007 27.02 27.26 26.80 27.23 134,418 +0.23(+0.85%)
Oct 03, 2007 27.33 27.34 26.98 27.00 639,492 -0.49(-1.78%)
Oct 02, 2007 27.56 27.56 27.14 27.49 1,122,496 -0.31(-1.12%)
Oct 01, 2007 27.92 27.92 27.47 27.80 232,724 +0.28(+1.01%)
Sep 28, 2007 27.70 27.80 27.41 27.52 85,767 -0.15(-0.53%)
Sep 27, 2007 27.39 27.70 27.38 27.67 1,150,584 +0.25(+0.90%)
Sep 26, 2007 27.54 27.71 27.12 27.42 641,498 +0.09(+0.34%)
Sep 25, 2007 27.14 27.33 27.08 27.33 89,278 -0.27(-1.00%)
Sep 24, 2007 27.67 27.73 27.52 27.60 105,829 -0.07(-0.26%)
Sep 21, 2007 27.62 27.80 27.62 27.67 128,399 +0.19(+0.69%)
Sep 20, 2007 27.47 27.57 27.41 27.48 145,453 +0.11(+0.39%)
Sep 19, 2007 27.49 27.58 27.27 27.38 178,556 +0.12(+0.43%)
Sep 18, 2007 26.52 27.29 26.41 27.26 163,007 +0.89(+3.39%)
Sep 17, 2007 26.40 26.54 26.26 26.37 91,785 -0.11(-0.41%)
Sep 14, 2007 26.33 26.60 26.20 26.48 71,221 -0.06(-0.24%)
Sep 13, 2007 26.35 26.66 26.35 26.54 296,924 +0.26(+0.98%)
Sep 12, 2007 25.94 26.38 25.94 26.28 225,703 +0.26(+1.01%)
Sep 11, 2007 25.78 26.09 25.56 26.02 127,396 +0.39(+1.52%)
Sep 10, 2007 25.76 25.78 25.25 25.63 181,565 -0.13(-0.51%)
Sep 07, 2007 25.82 25.82 25.56 25.76 254,292 -0.25(-0.96%)
Sep 06, 2007 25.92 26.10 25.82 26.01 179,559 +0.25(+0.97%)
Sep 05, 2007 25.81 25.86 25.60 25.76 171,534 -0.08(-0.31%)
Sep 04, 2007 25.40 26.00 25.40 25.84 115,860 +0.47(+1.87%)
Aug 31, 2007 25.38 25.58 25.35 25.36 71,723 +0.30(+1.20%)
Aug 30, 2007 24.80 25.18 24.77 25.06 164,512 +0.10(+0.40%)
Aug 29, 2007 24.51 25.08 24.43 24.96 190,092 +0.70(+2.88%)
Aug 28, 2007 24.74 24.77 24.24 24.26 88,274 -0.66(-2.66%)
Aug 27, 2007 25.08 25.14 24.84 24.93 220,185 -0.26(-1.01%)
Aug 24, 2007 24.75 25.18 24.75 25.18 73,729 +0.57(+2.32%)
Aug 23, 2007 24.63 24.72 24.42 24.61 171,032 +0.12(+0.47%)
Aug 22, 2007 24.45 24.60 24.29 24.50 267,834 +0.39(+1.64%)
Aug 21, 2007 24.22 24.34 23.89 24.10 135,923 -0.26(-1.06%)
Aug 20, 2007 24.26 24.43 23.90 24.36 193,101 +0.06(+0.25%)
Aug 17, 2007 24.25 24.40 23.83 24.30 172,035 +0.79(+3.36%)
Aug 16, 2007 23.01 23.52 22.71 23.51 966,510 -0.22(-0.92%)
Aug 15, 2007 24.03 24.53 23.73 23.73 258,304 -0.64(-2.62%)
Aug 14, 2007 24.77 24.86 24.32 24.37 197,114 -0.34(-1.39%)
Aug 13, 2007 25.08 25.08 24.61 24.71 158,493 -0.00(-0.02%)
Aug 10, 2007 24.11 24.86 24.09 24.71 205,640 -0.01(-0.05%)
Aug 09, 2007 24.87 25.27 24.68 24.73 348,585 -0.78(-3.05%)
Aug 08, 2007 25.19 25.75 25.12 25.50 510,590 +0.40(+1.60%)
Aug 07, 2007 24.45 25.27 24.41 25.10 210,154 +0.55(+2.26%)
Aug 06, 2007 24.61 24.63 24.05 24.55 4,446,851 -0.07(-0.30%)
Aug 03, 2007 24.82 25.35 24.52 24.62 163,509 -0.73(-2.88%)
Aug 02, 2007 25.37 25.51 25.04 25.35 277,363 -0.27(-1.04%)
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.