Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.85 25.07 24.78 24.87 290,906 -0.02(-0.06%)
May 30, 2007 24.35 24.88 24.35 24.88 110,343 +0.32(+1.31%)
May 29, 2007 24.78 24.78 24.48 24.56 290,404 -0.23(-0.93%)
May 25, 2007 24.59 24.80 24.59 24.79 205,640 +0.27(+1.08%)
May 24, 2007 24.98 25.05 24.44 24.53 501,060 -0.39(-1.58%)
May 23, 2007 24.98 25.12 24.85 24.92 309,463 +0.14(+0.55%)
May 22, 2007 25.04 25.11 24.79 24.79 163,007 -0.22(-0.88%)
May 21, 2007 24.97 25.14 24.87 25.01 383,875 +0.26(+1.06%)
May 18, 2007 24.68 24.81 24.60 24.74 123,885 +0.34(+1.41%)
May 17, 2007 24.10 24.46 23.98 24.40 419,306 +0.38(+1.56%)
May 16, 2007 23.94 24.03 23.74 24.03 119,371 +0.08(+0.34%)
May 15, 2007 23.92 24.11 23.84 23.95 169,026 +0.02(+0.09%)
May 14, 2007 23.92 23.94 23.81 23.92 1,769,010 +0.08(+0.33%)
May 11, 2007 23.51 23.85 23.51 23.85 116,362 +0.42(+1.81%)
May 10, 2007 23.81 23.81 23.38 23.42 446,892 -0.38(-1.62%)
May 09, 2007 23.73 23.87 23.64 23.81 222,693 -0.02(-0.08%)
May 08, 2007 23.76 23.89 23.54 23.82 202,631 -0.05(-0.22%)
May 07, 2007 23.80 23.95 23.80 23.88 193,101 +0.02(+0.10%)
May 04, 2007 23.93 24.09 23.74 23.85 364,635 +0.02(+0.08%)
May 03, 2007 23.67 23.86 23.63 23.83 131,910 +0.29(+1.22%)
May 02, 2007 23.41 23.59 23.37 23.54 150,468 +0.24(+1.04%)
May 01, 2007 23.20 23.34 23.14 23.30 216,173 +0.06(+0.27%)
Apr 30, 2007 23.51 23.60 23.21 23.24 258,003 -0.24(-1.03%)
Apr 27, 2007 23.34 23.54 23.33 23.48 160,499 -0.05(-0.21%)
Apr 26, 2007 23.51 23.58 23.38 23.53 675,604 -0.07(-0.31%)
Apr 25, 2007 23.33 23.69 23.32 23.60 200,123 +0.38(+1.65%)
Apr 24, 2007 23.29 23.32 23.10 23.22 164,512 -0.09(-0.38%)
Apr 23, 2007 23.19 23.47 23.19 23.31 149,967 +0.02(+0.09%)
Apr 20, 2007 23.10 23.30 23.10 23.29 161,001 +0.37(+1.64%)
Apr 19, 2007 23.01 23.04 22.90 22.91 93,290 -0.31(-1.32%)
Apr 18, 2007 23.19 23.24 23.11 23.22 125,892 -0.08(-0.33%)
Apr 17, 2007 23.35 23.42 23.17 23.30 118,870 -0.00(-0.01%)
Apr 16, 2007 23.15 23.33 23.11 23.30 219,182 +0.08(+0.35%)
Apr 13, 2007 23.13 23.22 23.04 23.22 162,004 +0.19(+0.81%)
Apr 12, 2007 22.73 23.05 22.71 23.03 216,173 +0.38(+1.69%)
Apr 11, 2007 22.76 22.86 22.63 22.65 111,848 -0.12(-0.53%)
Apr 10, 2007 22.52 22.77 22.52 22.76 150,970 +0.26(+1.16%)
Apr 09, 2007 22.50 22.70 22.46 22.50 213,163 -0.08(-0.37%)
Apr 05, 2007 22.50 22.60 22.49 22.59 202,129 +0.13(+0.59%)
Apr 04, 2007 22.28 22.53 22.21 22.46 159,998 +0.04(+0.17%)
Apr 03, 2007 22.28 22.49 22.22 22.42 50,657 +0.15(+0.66%)
Apr 02, 2007 22.28 22.35 22.17 22.27 2,529,880 +0.05(+0.22%)
Mar 30, 2007 22.40 22.40 22.18 22.22 159,496 -0.25(-1.10%)
Mar 29, 2007 22.42 22.47 22.31 22.47 154,481 +0.26(+1.16%)
Mar 28, 2007 22.35 22.39 22.16 22.21 107,835 +0.06(+0.28%)
Mar 27, 2007 22.10 22.20 22.06 22.15 99,810 -0.05(-0.25%)
Mar 26, 2007 22.12 22.22 21.93 22.20 178,054 +0.23(+1.04%)
Mar 23, 2007 21.86 22.01 21.85 21.97 1,362,243 +0.23(+1.06%)
Mar 22, 2007 21.64 21.83 21.55 21.74 61,190 +0.22(+1.03%)
Mar 21, 2007 21.14 21.59 21.14 21.52 185,578 +0.42(+2.00%)
Mar 20, 2007 20.99 21.10 20.86 21.10 45,140 +0.12(+0.56%)
Mar 19, 2007 20.72 21.01 20.72 20.98 70,218 +0.33(+1.59%)
Mar 16, 2007 20.83 20.87 20.58 20.65 56,676 -0.07(-0.32%)
Mar 15, 2007 20.68 20.87 20.67 20.72 65,203 -0.06(-0.30%)
Mar 14, 2007 20.67 20.79 20.50 20.78 101,817 +0.10(+0.46%)
Mar 13, 2007 20.91 21.12 20.65 20.69 67,209 -0.22(-1.08%)
Mar 12, 2007 20.89 21.03 20.84 20.91 81,754 -0.13(-0.60%)
Mar 09, 2007 21.09 21.17 20.96 21.04 45,140 +0.05(+0.23%)
Mar 08, 2007 21.09 21.13 20.99 20.99 79,748 +0.05(+0.23%)
Mar 07, 2007 20.62 21.18 20.62 20.94 115,860 +0.27(+1.30%)
Mar 06, 2007 20.57 20.74 20.50 20.67 119,371 +0.33(+1.65%)
Mar 05, 2007 20.27 20.53 19.98 20.34 276,862 -0.21(-1.01%)
Mar 02, 2007 20.79 20.88 20.47 20.54 182,568 -0.36(-1.75%)
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.