Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.00 19.11 17.66 18.53 141,474 +0.25(+1.37%)
Oct 30, 2008 17.88 18.40 17.41 18.28 220,599 +0.60(+3.38%)
Oct 29, 2008 17.23 18.38 17.05 17.68 206,983 +0.81(+4.78%)
Oct 28, 2008 15.42 17.08 14.96 16.87 276,332 +2.10(+14.25%)
Oct 27, 2008 15.35 15.89 14.69 14.77 132,000 -1.00(-6.37%)
Oct 24, 2008 15.40 16.18 14.95 15.77 309,603 -0.80(-4.83%)
Oct 23, 2008 15.77 16.74 15.45 16.58 279,732 +0.86(+5.44%)
Oct 22, 2008 16.90 17.09 15.31 15.72 179,328 -1.76(-10.06%)
Oct 21, 2008 18.11 18.11 17.28 17.48 364,884 -0.82(-4.48%)
Oct 20, 2008 16.68 18.39 16.68 18.30 179,540 +1.73(+10.46%)
Oct 17, 2008 16.17 17.59 15.61 16.57 290,100 +0.25(+1.51%)
Oct 16, 2008 15.57 16.43 14.67 16.32 307,708 +0.76(+4.88%)
Oct 15, 2008 17.73 17.73 15.55 15.56 215,298 -2.36(-13.15%)
Oct 14, 2008 20.33 21.42 17.34 17.92 414,000 +0.05(+0.30%)
Oct 13, 2008 15.79 17.86 15.79 17.86 238,652 +2.39(+15.42%)
Oct 10, 2008 14.95 16.22 14.05 15.48 524,513 -1.02(-6.16%)
Oct 09, 2008 18.19 18.65 16.22 16.49 819,928 -1.66(-9.16%)
Oct 08, 2008 17.86 19.02 16.55 18.15 923,453 +0.02(+0.11%)
Oct 07, 2008 18.54 19.96 18.13 18.13 397,178 -1.01(-5.26%)
Oct 06, 2008 19.70 19.70 17.76 19.14 1,020,368 -1.04(-5.16%)
Oct 03, 2008 20.52 21.55 20.18 20.18 0 -0.26(-1.26%)
Oct 02, 2008 21.71 21.71 20.41 20.44 308,740 -1.44(-6.56%)
Oct 01, 2008 22.31 22.31 21.30 21.87 296,370 -0.68(-3.00%)
Sep 30, 2008 21.11 22.55 20.94 22.55 488,904 +1.44(+6.83%)
Sep 29, 2008 23.06 23.06 20.65 21.11 344,445 -2.61(-11.02%)
Sep 26, 2008 23.92 23.92 22.84 23.72 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.33 437,578 +0.67(+2.81%)
Sep 24, 2008 24.09 24.15 23.63 23.67 611,366 -0.13(-0.55%)
Sep 23, 2008 24.20 24.59 23.41 23.80 1,298,676 -0.63(-2.59%)
Sep 22, 2008 24.57 25.15 24.31 24.43 421,888 -0.10(-0.41%)
Sep 19, 2008 22.87 24.65 22.87 24.53 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.87 22.90 903,328 +0.69(+3.12%)
Sep 17, 2008 22.13 23.12 21.78 22.20 743,626 -0.49(-2.16%)
Sep 16, 2008 21.12 22.69 21.12 22.69 870,603 +0.30(+1.34%)
Sep 15, 2008 23.20 23.20 22.21 22.39 465,664 -1.29(-5.43%)
Sep 12, 2008 23.02 23.78 22.97 23.68 195,347 +0.63(+2.74%)
Sep 11, 2008 22.46 23.05 22.17 23.05 184,375 +0.40(+1.75%)
Sep 10, 2008 21.96 23.02 21.96 22.65 415,398 +0.56(+2.54%)
Sep 09, 2008 23.15 23.15 22.00 22.09 256,592 -1.37(-5.84%)
Sep 08, 2008 24.76 24.76 23.26 23.46 628,044 -0.13(-0.56%)
Sep 05, 2008 23.56 23.67 23.08 23.59 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.77 402,036 -0.73(-2.98%)
Sep 03, 2008 24.35 24.73 24.07 24.50 239,376 -0.11(-0.44%)
Sep 02, 2008 25.38 25.38 24.52 24.61 368,182 -1.39(-5.34%)
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%)
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.