Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.20 29.64 29.17 29.49 154,625 +0.52(+1.81%)
Jun 27, 2008 28.91 29.09 28.80 28.97 109,636 +0.41(+1.43%)
Jun 26, 2008 29.43 29.47 28.41 28.56 197,523 -0.47(-1.60%)
Jun 25, 2008 29.05 29.24 28.50 29.02 414,110 +0.10(+0.34%)
Jun 24, 2008 29.11 29.23 28.91 28.92 108,679 -0.35(-1.21%)
Jun 23, 2008 28.51 29.28 28.51 29.28 201,725 +0.60(+2.10%)
Jun 20, 2008 29.11 29.19 28.62 28.68 154,045 -0.40(-1.39%)
Jun 19, 2008 29.74 29.79 29.05 29.08 268,789 -0.48(-1.61%)
Jun 18, 2008 29.59 29.65 29.32 29.56 213,021 -0.20(-0.69%)
Jun 17, 2008 29.32 29.79 29.32 29.76 600,632 +0.46(+1.56%)
Jun 16, 2008 29.46 29.48 29.28 29.30 104,787 +0.14(+0.49%)
Jun 13, 2008 28.91 29.18 28.49 29.16 1,229,255 +0.17(+0.60%)
Jun 12, 2008 29.31 29.31 28.86 28.99 217,321 -0.48(-1.64%)
Jun 11, 2008 29.64 29.64 29.32 29.47 112,032 +0.24(+0.81%)
Jun 10, 2008 29.37 29.71 28.97 29.23 218,537 -0.70(-2.32%)
Jun 09, 2008 29.79 30.14 29.58 29.93 85,656 +0.52(+1.75%)
Jun 06, 2008 29.89 30.28 29.41 29.41 431,730 -0.26(-0.89%)
Jun 05, 2008 28.66 29.68 28.66 29.68 269,503 +1.03(+3.58%)
Jun 04, 2008 28.99 29.08 28.52 28.65 332,614 -0.58(-1.98%)
Jun 03, 2008 29.63 29.83 29.16 29.23 200,271 -0.40(-1.34%)
Jun 02, 2008 29.62 29.86 29.46 29.63 1,916,905 -0.11(-0.38%)
May 30, 2008 29.64 29.89 29.64 29.74 1,232,318 +0.11(+0.37%)
May 29, 2008 30.03 30.24 29.63 29.63 1,313,923 -0.53(-1.75%)
May 28, 2008 29.58 30.16 29.38 30.16 298,388 +0.29(+0.96%)
May 27, 2008 30.14 30.14 29.74 29.87 117,739 -0.46(-1.50%)
May 26, 2008 30.81 30.86 30.10 30.33 0 +0.00(+0.00%)
May 23, 2008 30.81 30.86 30.10 30.33 235,686 -0.43(-1.39%)
May 22, 2008 31.24 31.24 30.59 30.76 261,772 -0.23(-0.73%)
May 21, 2008 31.35 31.64 30.92 30.98 1,103,815 +0.02(+0.06%)
May 20, 2008 30.81 30.99 30.71 30.97 146,547 +0.26(+0.86%)
May 19, 2008 30.56 30.89 30.53 30.70 84,420 +0.41(+1.36%)
May 16, 2008 29.90 30.36 29.90 30.29 994,220 +0.76(+2.58%)
May 15, 2008 29.34 29.53 29.08 29.53 244,897 +0.40(+1.37%)
May 14, 2008 29.28 29.49 29.08 29.13 140,850 -0.05(-0.18%)
May 13, 2008 29.09 29.25 28.87 29.18 191,557 -0.00(-0.01%)
May 12, 2008 29.08 29.26 28.89 29.18 116,420 +0.11(+0.39%)
May 09, 2008 29.02 29.15 28.75 29.07 706,077 -0.03(-0.12%)
May 08, 2008 28.79 29.11 28.72 29.10 478,106 +0.42(+1.46%)
May 07, 2008 29.08 29.18 28.66 28.68 713,208 -0.33(-1.13%)
May 06, 2008 28.50 29.06 28.50 29.01 1,122,428 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.35 236,054 +0.29(+1.03%)
May 02, 2008 28.06 28.17 27.93 28.06 1,584,130 +0.28(+0.99%)
May 01, 2008 27.98 27.98 27.30 27.78 348,143 -0.42(-1.47%)
Apr 30, 2008 28.02 28.32 27.92 28.20 1,973,413 +0.26(+0.93%)
Apr 29, 2008 28.15 28.31 27.94 27.94 86,313 -0.10(-0.34%)
Apr 28, 2008 28.15 28.32 28.03 28.03 389,913 -0.07(-0.23%)
Apr 25, 2008 28.05 28.15 27.86 28.10 235,050 +0.15(+0.52%)
Apr 24, 2008 28.23 28.23 27.65 27.95 293,452 -0.44(-1.56%)
Apr 23, 2008 28.48 28.54 28.25 28.40 130,009 -0.05(-0.16%)
Apr 22, 2008 28.48 28.67 28.35 28.44 332,412 -0.08(-0.27%)
Apr 21, 2008 28.21 28.54 28.19 28.52 1,813,121 +0.41(+1.48%)
Apr 18, 2008 27.84 28.10 27.76 28.10 2,032,518 +0.37(+1.34%)
Apr 17, 2008 27.58 27.85 27.53 27.73 241,099 -0.11(-0.40%)
Apr 16, 2008 27.35 27.85 27.26 27.84 211,934 +0.73(+2.70%)
Apr 15, 2008 27.00 27.13 26.87 27.11 124,213 +0.33(+1.23%)
Apr 14, 2008 26.37 26.78 26.37 26.78 264,349 +0.49(+1.87%)
Apr 11, 2008 26.54 26.66 26.29 26.29 178,009 -0.46(-1.73%)
Apr 10, 2008 26.62 26.76 26.47 26.75 151,955 +0.16(+0.60%)
Apr 09, 2008 26.50 26.76 26.50 26.59 301,167 +0.19(+0.70%)
Apr 08, 2008 26.20 26.54 26.20 26.41 122,340 +0.16(+0.60%)
Apr 07, 2008 26.44 26.65 26.23 26.25 103,493 +0.07(+0.27%)
Apr 04, 2008 25.92 26.35 25.92 26.18 248,903 +0.29(+1.12%)
Apr 03, 2008 25.67 26.11 25.67 25.89 82,795 +0.12(+0.47%)
Apr 02, 2008 25.33 25.90 25.33 25.77 76,275 +0.37(+1.44%)
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.