Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.78 26.03 25.61 25.82 160,541 +0.12(+0.47%)
Mar 28, 2008 25.85 26.06 25.58 25.70 58,698 -0.02(-0.09%)
Mar 27, 2008 26.07 26.21 25.72 25.72 96,826 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.87 835,318 +0.40(+1.58%)
Mar 25, 2008 25.36 25.49 25.11 25.47 179,606 +0.27(+1.07%)
Mar 24, 2008 24.79 25.49 24.79 25.20 122,914 +0.40(+1.63%)
Mar 21, 2008 24.70 24.89 24.25 24.80 387,307 +0.00(+0.00%)
Mar 20, 2008 24.70 24.89 24.25 24.80 387,307 -0.11(-0.44%)
Mar 19, 2008 26.19 26.19 24.84 24.91 165,558 -1.40(-5.33%)
Mar 18, 2008 25.76 26.31 25.76 26.31 110,071 +0.65(+2.55%)
Mar 17, 2008 25.68 25.85 25.11 25.66 181,111 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.30 174,052 -0.46(-1.73%)
Mar 13, 2008 26.30 26.85 26.18 26.76 179,606 +0.20(+0.75%)
Mar 12, 2008 26.87 26.87 26.47 26.56 100,338 -0.30(-1.13%)
Mar 11, 2008 26.26 26.87 26.19 26.87 175,592 +1.13(+4.40%)
Mar 10, 2008 26.16 26.31 25.71 25.73 109,870 -0.27(-1.02%)
Mar 07, 2008 26.33 26.42 25.81 26.00 96,325 -0.49(-1.86%)
Mar 06, 2008 26.91 27.01 26.48 26.49 2,090,053 -0.49(-1.82%)
Mar 05, 2008 26.48 27.01 26.48 26.98 127,430 +0.39(+1.48%)
Mar 04, 2008 26.57 26.75 26.10 26.59 249,341 -0.16(-0.61%)
Mar 03, 2008 26.59 27.01 26.50 26.76 609,381 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.56 26.67 54,774 -0.82(-2.97%)
Feb 28, 2008 27.09 27.61 27.09 27.48 203,120 +0.30(+1.09%)
Feb 27, 2008 27.12 27.41 27.11 27.18 212,291 -0.12(-0.42%)
Feb 26, 2008 27.11 27.41 26.67 27.30 109,344 +0.37(+1.38%)
Feb 25, 2008 26.43 26.96 26.41 26.93 183,308 +0.63(+2.39%)
Feb 22, 2008 26.16 26.31 25.82 26.30 92,311 +0.31(+1.20%)
Feb 21, 2008 26.35 26.39 25.95 25.99 93,314 -0.42(-1.58%)
Feb 20, 2008 25.92 26.56 25.88 26.40 137,343 +0.27(+1.04%)
Feb 19, 2008 26.20 26.41 26.06 26.13 453,530 +0.44(+1.72%)
Feb 18, 2008 25.70 25.76 25.36 25.69 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.76 25.36 25.69 104,853 -0.02(-0.09%)
Feb 14, 2008 25.90 26.02 25.71 25.71 104,989 +0.04(+0.15%)
Feb 13, 2008 25.41 25.77 25.36 25.68 83,782 +0.53(+2.11%)
Feb 12, 2008 25.21 25.53 24.98 25.14 149,002 +0.13(+0.50%)
Feb 11, 2008 24.62 25.02 24.45 25.02 88,297 +0.38(+1.56%)
Feb 08, 2008 23.95 24.63 23.83 24.63 113,382 +0.33(+1.36%)
Feb 07, 2008 24.04 24.54 23.92 24.30 234,165 +0.20(+0.84%)
Feb 06, 2008 24.54 24.71 24.10 24.10 151,511 -0.29(-1.19%)
Feb 05, 2008 25.03 25.14 24.33 24.39 628,621 -1.03(-4.07%)
Feb 04, 2008 25.49 25.51 25.25 25.43 425,400 +0.06(+0.24%)
Feb 01, 2008 25.10 25.40 25.09 25.37 120,406 +0.38(+1.54%)
Jan 31, 2008 24.68 25.18 24.41 24.98 266,017 -0.00(-0.02%)
Jan 30, 2008 25.00 25.52 24.82 24.99 174,087 -0.12(-0.48%)
Jan 29, 2008 24.95 25.16 24.83 25.11 105,857 +0.19(+0.76%)
Jan 28, 2008 24.39 24.96 24.31 24.92 403,862 +0.27(+1.11%)
Jan 25, 2008 25.69 25.69 24.53 24.64 149,755 -0.25(-1.02%)
Jan 24, 2008 24.32 25.01 24.28 24.90 310,548 +0.92(+3.85%)
Jan 23, 2008 23.21 24.08 22.61 23.97 1,452,867 -0.34(-1.42%)
Jan 22, 2008 23.18 24.45 22.99 24.32 1,168,207 -0.68(-2.73%)
Jan 21, 2008 25.13 25.35 24.44 25.00 0 +0.00(+0.00%)
Jan 18, 2008 25.13 25.35 24.44 25.00 276,533 +0.15(+0.62%)
Jan 17, 2008 25.92 26.06 24.79 24.85 804,489 -0.84(-3.28%)
Jan 16, 2008 26.39 26.45 25.59 25.69 1,619,465 -0.96(-3.61%)
Jan 15, 2008 27.35 27.35 26.58 26.65 362,724 -0.88(-3.18%)
Jan 14, 2008 27.48 27.61 27.37 27.53 226,765 +0.21(+0.75%)
Jan 11, 2008 27.55 27.56 27.19 27.32 446,506 -0.41(-1.47%)
Jan 10, 2008 27.72 27.81 27.34 27.73 294,619 -0.17(-0.61%)
Jan 09, 2008 27.48 27.94 27.48 27.90 92,813 +0.32(+1.16%)
Jan 08, 2008 28.17 28.26 27.58 27.58 88,799 -0.43(-1.52%)
Jan 07, 2008 28.33 28.42 27.83 28.01 248,338 -0.06(-0.20%)
Jan 04, 2008 28.69 28.69 28.03 28.07 122,914 -0.63(-2.20%)
Jan 03, 2008 28.69 28.84 28.63 28.70 111,877 +0.29(+1.01%)
Jan 02, 2008 28.40 28.61 28.30 28.41 139,470 +0.13(+0.46%)
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.