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 (%)
Aug 29, 2008 26.34 26.34 25.89 25.99 79,901 -0.16(-0.59%)
Aug 28, 2008 26.15 26.41 25.83 26.15 96,850 +0.08(+0.30%)
Aug 27, 2008 25.98 26.33 25.68 26.07 136,258 +0.30(+1.16%)
Aug 26, 2008 25.22 25.77 25.22 25.77 102,912 +0.39(+1.55%)
Aug 25, 2008 25.65 25.92 24.89 25.38 130,378 -0.26(-1.00%)
Aug 22, 2008 26.16 26.16 25.59 25.64 111,432 -0.35(-1.36%)
Aug 21, 2008 25.92 26.33 25.90 25.99 173,167 +0.46(+1.80%)
Aug 20, 2008 25.12 25.64 24.89 25.53 131,117 +0.74(+2.97%)
Aug 19, 2008 24.25 24.97 24.25 24.79 265,291 +0.45(+1.87%)
Aug 18, 2008 24.89 24.97 24.24 24.34 182,716 -0.35(-1.43%)
Aug 15, 2008 24.88 24.88 24.39 24.69 0 -0.38(-1.53%)
Aug 14, 2008 25.25 25.41 24.91 25.07 176,141 -0.18(-0.71%)
Aug 13, 2008 24.80 25.38 24.62 25.25 186,348 +0.50(+2.03%)
Aug 12, 2008 24.97 25.07 24.56 24.75 264,370 -0.03(-0.12%)
Aug 11, 2008 24.74 24.97 24.43 24.78 159,242 -0.16(-0.62%)
Aug 08, 2008 24.92 24.94 24.52 24.94 147,578 -0.23(-0.90%)
Aug 07, 2008 25.40 25.71 25.11 25.16 217,249 -0.47(-1.84%)
Aug 06, 2008 24.88 25.64 24.88 25.64 282,605 +0.73(+2.93%)
Aug 05, 2008 24.80 25.09 24.50 24.91 367,098 -0.10(-0.38%)
Aug 04, 2008 25.95 25.96 24.62 25.00 259,865 -0.96(-3.71%)
Aug 01, 2008 26.01 26.40 25.79 25.96 551,474 -0.27(-1.03%)
Jul 31, 2008 26.86 26.86 26.08 26.23 195,205 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.65 26.86 299,009 +0.99(+3.81%)
Jul 29, 2008 25.87 26.08 25.60 25.87 513,701 -0.03(-0.12%)
Jul 28, 2008 26.11 26.48 25.90 25.90 146,863 -0.10(-0.37%)
Jul 25, 2008 25.96 26.28 25.83 25.99 435,951 +0.08(+0.30%)
Jul 24, 2008 25.91 26.33 25.49 25.92 633,467 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,529 -0.79(-2.94%)
Jul 22, 2008 27.35 27.49 26.89 26.98 230,904 -0.36(-1.33%)
Jul 21, 2008 26.89 27.36 26.70 27.34 2,813,655 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.71 2,421,326 +0.34(+1.30%)
Jul 17, 2008 26.83 27.11 25.98 26.37 504,718 -0.61(-2.25%)
Jul 16, 2008 27.17 27.17 26.41 26.97 687,018 -0.46(-1.66%)
Jul 15, 2008 28.19 28.19 27.38 27.43 300,539 -0.96(-3.38%)
Jul 14, 2008 28.15 28.57 28.10 28.39 179,726 +0.14(+0.48%)
Jul 11, 2008 28.44 28.59 27.95 28.25 138,567 -0.05(-0.17%)
Jul 10, 2008 27.65 28.30 27.46 28.30 309,103 +0.58(+2.08%)
Jul 09, 2008 28.26 28.66 27.72 27.73 577,378 -0.63(-2.23%)
Jul 08, 2008 28.62 28.66 27.83 28.36 300,218 -0.45(-1.55%)
Jul 07, 2008 29.19 29.37 28.38 28.80 1,272,474 -0.51(-1.73%)
Jul 04, 2008 29.47 29.73 28.93 29.31 610,836 +0.00(+0.00%)
Jul 03, 2008 29.47 29.73 28.93 29.31 610,836 +0.06(+0.19%)
Jul 02, 2008 30.56 30.70 29.25 29.25 481,896 -1.10(-3.63%)
Jul 01, 2008 30.33 30.36 29.91 30.36 319,944 -0.06(-0.20%)
Jun 30, 2008 30.12 30.57 30.09 30.42 149,910 +0.54(+1.81%)
Jun 27, 2008 29.82 30.01 29.71 29.88 106,293 +0.42(+1.43%)
Jun 26, 2008 30.35 30.40 29.30 29.45 191,501 -0.48(-1.60%)
Jun 25, 2008 29.96 30.16 29.40 29.93 401,484 +0.10(+0.34%)
Jun 24, 2008 30.03 30.15 29.82 29.83 105,365 -0.36(-1.21%)
Jun 23, 2008 29.41 30.20 29.41 30.20 195,575 +0.62(+2.10%)
Jun 20, 2008 30.03 30.11 29.52 29.58 149,349 -0.42(-1.39%)
Jun 19, 2008 30.68 30.72 29.96 29.99 260,594 -0.49(-1.61%)
Jun 18, 2008 30.52 30.59 30.24 30.48 206,526 -0.21(-0.69%)
Jun 17, 2008 30.24 30.73 30.24 30.70 582,320 +0.47(+1.56%)
Jun 16, 2008 30.39 30.41 30.20 30.23 101,592 +0.15(+0.49%)
Jun 13, 2008 29.82 30.10 29.39 30.08 1,191,776 +0.18(+0.60%)
Jun 12, 2008 30.23 30.23 29.77 29.90 210,696 -0.50(-1.64%)
Jun 11, 2008 30.58 30.58 30.24 30.40 108,616 +0.25(+0.81%)
Jun 10, 2008 30.29 30.65 29.88 30.15 211,875 -0.72(-2.32%)
Jun 09, 2008 30.72 31.09 30.51 30.87 83,045 +0.53(+1.75%)
Jun 06, 2008 30.83 31.24 30.34 30.34 418,567 -0.27(-0.89%)
Jun 05, 2008 29.56 30.61 29.56 30.61 261,286 +1.06(+3.58%)
Jun 04, 2008 29.90 29.99 29.42 29.55 322,473 -0.60(-1.98%)
Jun 03, 2008 30.57 30.77 30.07 30.15 194,165 -0.41(-1.34%)
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.