Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.35 26.35 25.90 26.00 79,880 -0.16(-0.59%)
Aug 28, 2008 26.16 26.42 25.84 26.16 96,824 +0.08(+0.30%)
Aug 27, 2008 25.99 26.34 25.68 26.08 136,222 +0.30(+1.16%)
Aug 26, 2008 25.23 25.78 25.23 25.78 102,885 +0.39(+1.55%)
Aug 25, 2008 25.65 25.93 24.89 25.38 130,344 -0.26(-1.00%)
Aug 22, 2008 26.17 26.17 25.60 25.64 111,403 -0.35(-1.36%)
Aug 21, 2008 25.93 26.34 25.91 25.99 173,122 +0.46(+1.80%)
Aug 20, 2008 25.13 25.64 24.89 25.53 131,083 +0.74(+2.97%)
Aug 19, 2008 24.25 24.97 24.25 24.80 265,222 +0.45(+1.87%)
Aug 18, 2008 24.90 24.97 24.25 24.34 182,669 -0.35(-1.43%)
Aug 15, 2008 24.88 24.88 24.39 24.70 0 -0.38(-1.53%)
Aug 14, 2008 25.26 25.42 24.91 25.08 176,095 -0.18(-0.71%)
Aug 13, 2008 24.81 25.39 24.63 25.26 186,300 +0.50(+2.03%)
Aug 12, 2008 24.98 25.08 24.57 24.76 264,301 -0.03(-0.12%)
Aug 11, 2008 24.75 24.97 24.43 24.79 159,200 -0.16(-0.62%)
Aug 08, 2008 24.92 24.94 24.53 24.94 147,539 -0.23(-0.90%)
Aug 07, 2008 25.40 25.72 25.12 25.17 217,193 -0.47(-1.84%)
Aug 06, 2008 24.89 25.64 24.89 25.64 282,531 +0.73(+2.93%)
Aug 05, 2008 24.81 25.09 24.51 24.91 367,003 -0.10(-0.38%)
Aug 04, 2008 25.96 25.97 24.63 25.01 259,797 -0.96(-3.71%)
Aug 01, 2008 26.01 26.41 25.80 25.97 551,330 -0.27(-1.03%)
Jul 31, 2008 26.86 26.86 26.09 26.24 195,154 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.66 26.86 298,931 +0.99(+3.81%)
Jul 29, 2008 25.88 26.08 25.61 25.88 513,568 -0.03(-0.12%)
Jul 28, 2008 26.12 26.49 25.91 25.91 146,825 -0.10(-0.37%)
Jul 25, 2008 25.96 26.29 25.84 26.00 435,837 +0.08(+0.30%)
Jul 24, 2008 25.92 26.34 25.50 25.92 633,302 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,334 -0.79(-2.94%)
Jul 22, 2008 27.35 27.50 26.90 26.99 230,844 -0.36(-1.33%)
Jul 21, 2008 26.90 27.37 26.70 27.35 2,812,922 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.72 2,420,695 +0.34(+1.30%)
Jul 17, 2008 26.84 27.12 25.99 26.37 504,586 -0.61(-2.25%)
Jul 16, 2008 27.18 27.18 26.41 26.98 686,839 -0.46(-1.66%)
Jul 15, 2008 28.20 28.20 27.38 27.44 300,460 -0.96(-3.38%)
Jul 14, 2008 28.16 28.58 28.11 28.40 179,679 +0.14(+0.48%)
Jul 11, 2008 28.45 28.60 27.95 28.26 138,531 -0.05(-0.17%)
Jul 10, 2008 27.66 28.31 27.47 28.31 309,022 +0.58(+2.08%)
Jul 09, 2008 28.27 28.67 27.73 27.73 577,228 -0.63(-2.23%)
Jul 08, 2008 28.63 28.67 27.84 28.37 300,139 -0.45(-1.55%)
Jul 07, 2008 29.20 29.37 28.39 28.81 1,272,142 -0.51(-1.73%)
Jul 04, 2008 29.47 29.74 28.94 29.32 610,677 +0.00(+0.00%)
Jul 03, 2008 29.47 29.74 28.94 29.32 610,677 +0.06(+0.19%)
Jul 02, 2008 30.56 30.71 29.26 29.26 481,770 -1.10(-3.63%)
Jul 01, 2008 30.33 30.37 29.92 30.37 319,861 -0.06(-0.20%)
Jun 30, 2008 30.13 30.58 30.10 30.42 149,871 +0.54(+1.81%)
Jun 27, 2008 29.82 30.02 29.72 29.88 106,266 +0.42(+1.43%)
Jun 26, 2008 30.36 30.41 29.31 29.46 191,451 -0.48(-1.60%)
Jun 25, 2008 29.97 30.17 29.41 29.94 401,380 +0.10(+0.34%)
Jun 24, 2008 30.04 30.16 29.83 29.84 105,338 -0.36(-1.21%)
Jun 23, 2008 29.41 30.21 29.41 30.21 195,524 +0.62(+2.10%)
Jun 20, 2008 30.04 30.12 29.53 29.59 149,310 -0.42(-1.39%)
Jun 19, 2008 30.69 30.73 29.97 30.00 260,526 -0.49(-1.61%)
Jun 18, 2008 30.53 30.59 30.25 30.49 206,473 -0.21(-0.69%)
Jun 17, 2008 30.25 30.74 30.25 30.70 582,168 +0.47(+1.56%)
Jun 16, 2008 30.40 30.42 30.21 30.23 101,566 +0.15(+0.49%)
Jun 13, 2008 29.82 30.10 29.40 30.09 1,191,466 +0.18(+0.60%)
Jun 12, 2008 30.24 30.24 29.78 29.91 210,641 -0.50(-1.64%)
Jun 11, 2008 30.58 30.58 30.25 30.41 108,588 +0.25(+0.81%)
Jun 10, 2008 30.30 30.66 29.88 30.16 211,819 -0.72(-2.32%)
Jun 09, 2008 30.73 31.10 30.52 30.88 83,023 +0.53(+1.75%)
Jun 06, 2008 30.84 31.25 30.35 30.35 418,458 -0.27(-0.89%)
Jun 05, 2008 29.57 30.62 29.57 30.62 261,218 +1.06(+3.58%)
Jun 04, 2008 29.91 30.00 29.43 29.56 322,389 -0.60(-1.98%)
Jun 03, 2008 30.57 30.78 30.08 30.16 194,114 -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.