Global Energy Ishares ETF (NY: IXC )

26.88 USD -0.32 (-1.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.10 31.95 29.54 30.99 84,598 +0.42(+1.37%)
Oct 30, 2008 29.90 30.77 29.11 30.57 131,913 +1.00(+3.38%)
Oct 29, 2008 28.81 30.74 28.51 29.57 123,771 +1.35(+4.78%)
Oct 28, 2008 25.79 28.56 25.02 28.22 165,240 +3.52(+14.25%)
Oct 27, 2008 25.67 26.57 24.57 24.70 78,933 -1.68(-6.37%)
Oct 24, 2008 25.76 27.05 25.00 26.38 185,135 -1.34(-4.83%)
Oct 23, 2008 26.38 27.99 25.83 27.72 167,273 +1.43(+5.44%)
Oct 22, 2008 28.26 28.58 25.60 26.29 107,234 -2.94(-10.06%)
Oct 21, 2008 30.29 30.29 28.89 29.23 218,192 -1.37(-4.48%)
Oct 20, 2008 27.89 30.76 27.89 30.60 107,361 +2.90(+10.46%)
Oct 17, 2008 27.04 29.42 26.10 27.70 173,473 +0.41(+1.51%)
Oct 16, 2008 26.04 27.48 24.54 27.29 184,002 +1.27(+4.88%)
Oct 15, 2008 29.65 29.65 26.00 26.02 128,743 -3.94(-13.15%)
Oct 14, 2008 34.00 35.82 29.00 29.96 247,562 +0.09(+0.30%)
Oct 13, 2008 26.41 29.87 26.40 29.87 142,708 +3.99(+15.42%)
Oct 10, 2008 25.00 27.12 23.50 25.88 313,646 -1.70(-6.16%)
Oct 09, 2008 30.42 31.19 27.12 27.58 490,297 -2.78(-9.16%)
Oct 08, 2008 29.86 31.81 27.68 30.36 552,202 +0.03(+0.11%)
Oct 07, 2008 31.00 33.38 30.33 30.33 237,503 -1.68(-5.26%)
Oct 06, 2008 32.95 32.95 29.70 32.01 610,155 -1.74(-5.16%)
Oct 03, 2008 34.32 36.03 33.74 33.75 0 -0.43(-1.26%)
Oct 02, 2008 36.30 36.30 34.13 34.18 184,619 -2.40(-6.56%)
Oct 01, 2008 37.31 37.31 35.62 36.58 177,222 -1.13(-3.00%)
Sep 30, 2008 35.30 37.71 35.01 37.71 292,353 +2.41(+6.83%)
Sep 29, 2008 38.57 38.57 34.53 35.30 205,970 -4.37(-11.02%)
Sep 26, 2008 40.00 40.00 38.20 39.67 0 -1.02(-2.51%)
Sep 25, 2008 38.96 41.00 38.96 40.69 261,661 +1.11(+2.81%)
Sep 24, 2008 40.29 40.39 39.52 39.58 365,582 -0.22(-0.55%)
Sep 23, 2008 40.47 41.13 39.16 39.80 776,576 -1.06(-2.59%)
Sep 22, 2008 41.09 42.05 40.66 40.86 252,279 -0.17(-0.41%)
Sep 19, 2008 38.25 41.22 38.25 41.03 0 +2.74(+7.16%)
Sep 18, 2008 36.65 38.69 36.58 38.29 540,168 +1.16(+3.12%)
Sep 17, 2008 37.01 38.67 36.42 37.13 444,670 -0.82(-2.16%)
Sep 16, 2008 35.32 37.95 35.32 37.95 520,599 +0.50(+1.34%)
Sep 15, 2008 38.80 38.80 37.14 37.45 278,456 -2.15(-5.43%)
Sep 12, 2008 38.49 39.77 38.41 39.60 116,813 +1.06(+2.74%)
Sep 11, 2008 37.56 38.54 37.07 38.54 110,252 +0.66(+1.75%)
Sep 10, 2008 36.73 38.49 36.73 37.88 248,398 +0.94(+2.54%)
Sep 09, 2008 38.72 38.72 36.80 36.94 153,436 -2.29(-5.84%)
Sep 08, 2008 41.41 41.41 38.90 39.23 375,555 -0.22(-0.56%)
Sep 05, 2008 39.40 39.59 38.59 39.45 0 -0.30(-0.75%)
Sep 04, 2008 40.93 40.93 39.31 39.75 240,408 -1.22(-2.98%)
Sep 03, 2008 40.72 41.36 40.26 40.97 143,141 -0.18(-0.44%)
Sep 02, 2008 42.45 42.45 41.00 41.15 220,164 -2.32(-5.34%)
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%)
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.