Global Energy Ishares ETF (NY: IXC )

29.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.05 44.05 43.30 43.47 47,779 -0.26(-0.59%)
Aug 28, 2008 43.73 44.17 43.19 43.73 57,914 +0.13(+0.30%)
Aug 27, 2008 43.45 44.03 42.94 43.60 81,479 +0.50(+1.16%)
Aug 26, 2008 42.18 43.10 42.18 43.10 61,539 +0.66(+1.56%)
Aug 25, 2008 42.89 43.35 41.62 42.44 77,963 -0.43(-1.00%)
Aug 22, 2008 43.75 43.75 42.80 42.87 66,634 -0.59(-1.36%)
Aug 21, 2008 43.35 44.03 43.32 43.46 103,550 +0.77(+1.80%)
Aug 20, 2008 42.01 42.87 41.62 42.69 78,405 +1.23(+2.97%)
Aug 19, 2008 40.55 41.75 40.55 41.46 158,638 +0.76(+1.87%)
Aug 18, 2008 41.63 41.75 40.54 40.70 109,260 -0.59(-1.43%)
Aug 15, 2008 41.60 41.60 40.78 41.29 0 -0.64(-1.53%)
Aug 14, 2008 42.23 42.50 41.65 41.93 105,328 -0.30(-0.71%)
Aug 13, 2008 41.48 42.45 41.18 42.23 111,432 +0.84(+2.03%)
Aug 12, 2008 41.76 41.93 41.07 41.39 158,087 -0.05(-0.12%)
Aug 11, 2008 41.38 41.75 40.85 41.44 95,223 -0.26(-0.62%)
Aug 08, 2008 41.67 41.70 41.01 41.70 88,248 -0.38(-0.90%)
Aug 07, 2008 42.47 43.00 42.00 42.08 129,910 -0.79(-1.84%)
Aug 06, 2008 41.61 42.87 41.61 42.87 168,991 +1.22(+2.93%)
Aug 05, 2008 41.48 41.95 40.98 41.65 219,516 -0.16(-0.38%)
Aug 04, 2008 43.40 43.42 41.18 41.81 155,393 -1.61(-3.71%)
Aug 01, 2008 43.49 44.15 43.13 43.42 329,768 -0.45(-1.03%)
Jul 31, 2008 44.91 44.91 43.62 43.87 116,728 -1.04(-2.32%)
Jul 30, 2008 42.94 44.91 42.90 44.91 178,800 +1.65(+3.81%)
Jul 29, 2008 43.26 43.61 42.81 43.26 307,181 -0.05(-0.12%)
Jul 28, 2008 43.67 44.29 43.31 43.31 87,821 -0.16(-0.37%)
Jul 25, 2008 43.41 43.95 43.20 43.47 260,688 +0.13(+0.30%)
Jul 24, 2008 43.33 44.04 42.63 43.34 378,798 -88.03(-67.01%)
Jul 23, 2008 135.24 135.24 131.07 131.37 149,400 -3.98(-2.94%)
Jul 22, 2008 137.19 137.93 134.90 135.35 46,025 -1.83(-1.33%)
Jul 21, 2008 134.90 137.26 133.93 137.18 560,832 +3.17(+2.37%)
Jul 18, 2008 132.28 135.04 130.72 134.01 482,631 +1.72(+1.30%)
Jul 17, 2008 134.60 136.00 130.35 132.29 100,603 -3.04(-2.25%)
Jul 16, 2008 136.31 136.31 132.48 135.33 136,940 -2.29(-1.66%)
Jul 15, 2008 141.42 141.42 137.34 137.62 59,905 -4.81(-3.38%)
Jul 14, 2008 141.23 143.35 140.97 142.43 35,824 +0.68(+0.48%)
Jul 11, 2008 142.70 143.44 140.21 141.74 27,620 -0.25(-0.17%)
Jul 10, 2008 138.73 142.00 137.76 141.99 61,612 +2.89(+2.08%)
Jul 09, 2008 141.79 143.79 139.08 139.10 115,086 -3.17(-2.23%)
Jul 08, 2008 143.59 143.80 139.63 142.27 59,841 -2.24(-1.55%)
Jul 07, 2008 146.46 147.33 142.38 144.51 253,636 -2.54(-1.73%)
Jul 04, 2008 147.83 149.17 145.14 147.05 121,755 +0.00(+0.00%)
Jul 03, 2008 147.83 149.17 145.14 147.05 121,755 +0.28(+0.19%)
Jul 02, 2008 153.30 154.02 146.77 146.77 96,054 -5.53(-3.63%)
Jul 01, 2008 152.14 152.33 150.05 152.30 63,773 -0.30(-0.20%)
Jun 30, 2008 151.12 153.39 150.95 152.60 29,881 +2.71(+1.81%)
Jun 27, 2008 149.59 150.55 149.05 149.89 21,187 +2.12(+1.43%)
Jun 26, 2008 152.27 152.51 146.99 147.77 38,171 -2.41(-1.60%)
Jun 25, 2008 150.32 151.30 147.49 150.18 80,026 +0.51(+0.34%)
Jun 24, 2008 150.66 151.25 149.60 149.67 21,002 -1.83(-1.21%)
Jun 23, 2008 147.53 151.50 147.53 151.50 38,983 +3.11(+2.10%)
Jun 20, 2008 150.66 151.05 148.10 148.39 29,769 -2.09(-1.39%)
Jun 19, 2008 153.91 154.14 150.30 150.48 51,943 -2.46(-1.61%)
Jun 18, 2008 153.14 153.45 151.71 152.94 41,166 -1.06(-0.69%)
Jun 17, 2008 151.72 154.16 151.72 154.00 116,071 +2.36(+1.56%)
Jun 16, 2008 152.46 152.56 151.53 151.64 20,250 +0.74(+0.49%)
Jun 13, 2008 149.58 150.99 147.45 150.90 237,551 +0.90(+0.60%)
Jun 12, 2008 151.66 151.66 149.35 150.00 41,997 -2.50(-1.64%)
Jun 11, 2008 153.40 153.40 151.71 152.50 21,650 +1.23(+0.81%)
Jun 10, 2008 151.97 153.76 149.89 151.27 42,232 -3.60(-2.32%)
Jun 09, 2008 154.13 155.99 153.08 154.87 16,553 +2.67(+1.75%)
Jun 06, 2008 154.68 156.71 152.20 152.20 83,431 -1.37(-0.89%)
Jun 05, 2008 148.31 153.57 148.31 153.57 52,081 +5.31(+3.58%)
Jun 04, 2008 150.00 150.47 147.59 148.26 64,277 -3.00(-1.98%)
Jun 03, 2008 153.35 154.37 150.87 151.26 38,702 -2.05(-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.