Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 25.82 25.85 24.98 25.62 325,513 +0.04(+0.16%)
Jul 31, 2007 26.01 26.17 25.58 25.58 217,176 -0.16(-0.63%)
Jul 30, 2007 25.52 25.80 25.22 25.74 180,562 +0.26(+1.02%)
Jul 27, 2007 25.82 25.95 25.10 25.48 368,648 -0.44(-1.68%)
Jul 26, 2007 26.42 26.50 25.41 25.92 491,029 -0.89(-3.33%)
Jul 25, 2007 26.76 26.91 26.23 26.81 799,490 +0.21(+0.80%)
Jul 24, 2007 27.02 27.07 26.48 26.60 334,542 -0.82(-2.97%)
Jul 23, 2007 27.33 27.50 27.22 27.41 212,160 +0.13(+0.46%)
Jul 20, 2007 27.51 27.53 27.14 27.29 108,839 -0.26(-0.93%)
Jul 19, 2007 27.41 27.56 27.39 27.54 164,010 +0.21(+0.78%)
Jul 18, 2007 26.91 27.35 26.91 27.33 74,231 +0.33(+1.21%)
Jul 17, 2007 27.28 27.31 26.91 27.00 178,556 -0.14(-0.52%)
Jul 16, 2007 27.33 27.38 26.92 27.15 355,607 -0.36(-1.30%)
Jul 13, 2007 27.34 27.61 27.34 27.50 264,824 +0.16(+0.59%)
Jul 12, 2007 27.00 27.34 26.99 27.34 120,374 +0.56(+2.11%)
Jul 11, 2007 26.59 26.85 26.55 26.78 397,237 +0.04(+0.13%)
Jul 10, 2007 26.72 27.02 26.64 26.74 289,401 -0.24(-0.89%)
Jul 09, 2007 26.78 27.05 26.78 26.98 104,826 +0.28(+1.03%)
Jul 06, 2007 26.61 26.77 26.52 26.71 560,746 +0.34(+1.28%)
Jul 05, 2007 26.40 26.52 26.12 26.37 395,231 -0.04(-0.17%)
Jul 03, 2007 26.34 26.45 26.30 26.41 81,253 +0.14(+0.52%)
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.