Global Energy Ishares ETF (NY: IXC )

27.18 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 153.28 154.53 152.43 153.31 370,438 -0.59(-0.38%)
May 30, 2008 153.37 154.67 153.37 153.90 238,143 +0.56(+0.37%)
May 29, 2008 155.41 156.49 153.34 153.34 253,913 -2.73(-1.75%)
May 28, 2008 153.09 156.07 152.03 156.07 57,663 +1.48(+0.96%)
May 27, 2008 155.98 155.98 153.88 154.59 22,753 -2.36(-1.50%)
May 26, 2008 159.41 159.68 155.74 156.95 0 +0.00(+0.00%)
May 23, 2008 159.41 159.68 155.74 156.95 45,546 -2.21(-1.39%)
May 22, 2008 161.65 161.65 158.30 159.16 50,587 -1.17(-0.73%)
May 21, 2008 162.23 163.72 160.00 160.33 213,310 +0.09(+0.06%)
May 20, 2008 159.42 160.36 158.90 160.24 28,320 +1.36(+0.86%)
May 19, 2008 158.14 159.87 157.99 158.88 16,314 +2.13(+1.36%)
May 16, 2008 154.73 157.10 154.73 156.75 192,131 +3.95(+2.59%)
May 15, 2008 151.80 152.82 150.50 152.80 47,326 +2.07(+1.37%)
May 14, 2008 151.49 152.62 150.50 150.73 27,219 -0.27(-0.18%)
May 13, 2008 150.51 151.36 149.38 151.00 37,018 -0.01(-0.01%)
May 12, 2008 150.50 151.42 149.49 151.01 22,498 +0.59(+0.39%)
May 09, 2008 150.16 150.83 148.79 150.42 136,448 -0.18(-0.12%)
May 08, 2008 148.98 150.61 148.64 150.60 92,393 +2.17(+1.46%)
May 07, 2008 150.49 151.00 148.33 148.43 137,826 -1.70(-1.13%)
May 06, 2008 147.50 150.39 147.50 150.13 216,907 +3.43(+2.34%)
May 05, 2008 145.50 147.00 145.50 146.70 45,617 +1.50(+1.03%)
May 02, 2008 145.19 145.77 144.54 145.20 306,130 +1.43(+0.99%)
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.