Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 82.97 84.67 82.06 83.99 79,121 -0.01(-0.02%)
Jan 30, 2008 84.05 85.80 83.43 84.00 51,778 -0.40(-0.48%)
Jan 29, 2008 83.88 84.59 83.49 84.41 31,485 +0.64(+0.76%)
Jan 28, 2008 82.00 83.94 81.74 83.77 120,120 +0.92(+1.11%)
Jan 25, 2008 86.38 86.38 82.47 82.85 44,541 -0.85(-1.02%)
Jan 24, 2008 81.78 84.09 81.64 83.71 92,366 +3.11(+3.85%)
Jan 23, 2008 78.05 80.97 76.03 80.60 432,125 -1.16(-1.42%)
Jan 22, 2008 77.94 82.20 77.30 81.76 347,459 -2.30(-2.73%)
Jan 21, 2008 84.49 85.24 82.16 84.06 0 +0.00(+0.00%)
Jan 18, 2008 84.49 85.24 82.16 84.06 82,249 +0.52(+0.62%)
Jan 17, 2008 87.15 87.62 83.35 83.54 239,278 -2.83(-3.28%)
Jan 16, 2008 88.72 88.92 86.04 86.38 481,676 -3.24(-3.61%)
Jan 15, 2008 91.94 91.94 89.35 89.61 107,884 -2.94(-3.18%)
Jan 14, 2008 92.39 92.82 92.01 92.56 67,446 +0.69(+0.75%)
Jan 11, 2008 92.62 92.68 91.42 91.87 132,804 -1.37(-1.47%)
Jan 10, 2008 93.20 93.50 91.93 93.23 87,628 -0.58(-0.61%)
Jan 09, 2008 92.39 93.94 92.39 93.81 27,605 +1.08(+1.16%)
Jan 08, 2008 94.71 95.00 92.73 92.73 26,411 -1.44(-1.52%)
Jan 07, 2008 95.26 95.54 93.57 94.17 73,863 -0.19(-0.20%)
Jan 04, 2008 96.48 96.48 94.24 94.36 36,558 -2.12(-2.20%)
Jan 03, 2008 96.48 96.96 96.25 96.48 33,275 +0.97(+1.01%)
Jan 02, 2008 95.49 96.17 95.16 95.52 41,482 +0.44(+0.46%)
Jan 01, 2008 95.61 95.98 94.75 95.08 0 +0.00(+0.00%)
Dec 31, 2007 95.61 95.98 94.75 95.08 32,856 -0.68(-0.71%)
Dec 28, 2007 95.57 96.08 95.43 95.77 52,823 +0.80(+0.85%)
Dec 27, 2007 95.23 95.71 94.93 94.96 44,467 -0.40(-0.42%)
Dec 26, 2007 94.76 95.59 94.55 95.36 33,275 +0.99(+1.04%)
Dec 24, 2007 96.92 96.92 93.89 94.38 51,331 -1.49(-1.55%)
Dec 21, 2007 93.01 95.87 93.01 95.87 48,048 +1.91(+2.03%)
Dec 20, 2007 94.73 94.73 93.33 93.96 23,725 +0.93(+1.00%)
Dec 19, 2007 91.87 93.61 91.87 93.02 107,884 +0.78(+0.85%)
Dec 18, 2007 92.52 93.15 91.04 92.24 402,292 +0.62(+0.68%)
Dec 17, 2007 93.07 93.07 91.56 91.62 270,532 -2.00(-2.13%)
Dec 14, 2007 96.19 96.19 93.61 93.61 94,305 -1.84(-1.93%)
Dec 13, 2007 95.12 95.46 94.25 95.46 28,799 -0.15(-0.16%)
Dec 12, 2007 95.60 95.94 94.56 95.61 69,983 +2.55(+2.74%)
Dec 11, 2007 95.43 95.62 92.88 93.06 65,357 -1.84(-1.94%)
Dec 10, 2007 94.75 95.28 94.61 94.90 22,830 +0.25(+0.27%)
Dec 07, 2007 94.63 95.16 94.26 94.65 66,252 -0.50(-0.53%)
Dec 06, 2007 93.39 95.22 93.39 95.15 82,517 +1.92(+2.06%)
Dec 05, 2007 92.57 93.49 92.57 93.23 34,618 +1.95(+2.14%)
Dec 04, 2007 91.19 91.66 91.15 91.28 20,592 -0.46(-0.50%)
Dec 03, 2007 92.90 92.90 91.17 91.73 40,090 -0.32(-0.34%)
Nov 30, 2007 91.84 92.37 91.26 92.05 47,899 +0.46(+0.50%)
Nov 29, 2007 92.19 92.19 90.76 91.58 21,594 +0.21(+0.23%)
Nov 28, 2007 91.48 91.53 90.01 91.37 25,984 +1.52(+1.70%)
Nov 27, 2007 90.43 90.43 88.43 89.85 341,560 -0.36(-0.39%)
Nov 26, 2007 91.14 93.07 90.10 90.20 295,116 -1.91(-2.07%)
Nov 23, 2007 90.73 92.44 90.73 92.11 12,688 +1.03(+1.13%)
Nov 21, 2007 92.88 92.88 91.09 91.09 57,886 -1.54(-1.66%)
Nov 20, 2007 89.13 92.88 89.13 92.63 38,959 +2.83(+3.16%)
Nov 19, 2007 91.39 91.40 89.54 89.79 28,649 -1.59(-1.75%)
Nov 16, 2007 91.26 91.73 90.47 91.39 28,655 +1.55(+1.73%)
Nov 15, 2007 92.85 92.85 89.08 89.83 47,360 -2.24(-2.44%)
Nov 14, 2007 93.09 93.58 91.61 92.08 67,148 -0.07(-0.07%)
Nov 13, 2007 90.26 92.15 89.93 92.15 68,589 +1.67(+1.84%)
Nov 12, 2007 93.49 93.49 90.24 90.48 64,999 -4.07(-4.31%)
Nov 09, 2007 95.92 96.37 94.13 94.55 61,328 -1.82(-1.89%)
Nov 08, 2007 96.48 97.17 94.77 96.38 41,055 +1.19(+1.25%)
Nov 07, 2007 97.29 98.00 94.97 95.18 70,580 -2.04(-2.10%)
Nov 06, 2007 95.83 97.22 95.83 97.22 27,456 +2.37(+2.50%)
Nov 05, 2007 94.32 95.24 93.96 94.85 56,553 -0.80(-0.84%)
Nov 02, 2007 95.09 95.81 94.26 95.65 39,095 +1.21(+1.28%)
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.