Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.17 21.41 19.80 20.77 126,235 +0.28(+1.37%)
Oct 30, 2008 20.04 20.62 19.51 20.49 196,838 +0.67(+3.38%)
Oct 29, 2008 19.31 20.60 19.11 19.82 184,688 +0.90(+4.78%)
Oct 28, 2008 17.28 19.14 16.77 18.91 246,568 +2.36(+14.25%)
Oct 27, 2008 17.20 17.80 16.47 16.55 117,782 -1.13(-6.37%)
Oct 24, 2008 17.26 18.13 16.75 17.68 276,255 -0.90(-4.83%)
Oct 23, 2008 17.68 18.76 17.31 18.58 249,601 +0.96(+5.44%)
Oct 22, 2008 18.94 19.15 17.15 17.62 160,012 -1.97(-10.06%)
Oct 21, 2008 20.30 20.30 19.36 19.59 325,582 -0.92(-4.48%)
Oct 20, 2008 18.69 20.61 18.69 20.51 160,202 +1.94(+10.46%)
Oct 17, 2008 18.12 19.72 17.49 18.56 258,853 +0.28(+1.51%)
Oct 16, 2008 17.45 18.42 16.45 18.29 274,564 +0.85(+4.88%)
Oct 15, 2008 19.87 19.87 17.42 17.44 192,108 -2.64(-13.15%)
Oct 14, 2008 22.79 24.01 19.43 20.08 369,407 +0.06(+0.30%)
Oct 13, 2008 17.70 20.02 17.69 20.02 212,946 +2.67(+15.42%)
Oct 10, 2008 16.75 18.17 15.75 17.34 468,017 -1.14(-6.16%)
Oct 09, 2008 20.39 20.90 18.17 18.48 731,612 -1.86(-9.16%)
Oct 08, 2008 20.01 21.32 18.55 20.35 823,986 +0.02(+0.11%)
Oct 07, 2008 20.77 22.37 20.32 20.32 354,397 -1.13(-5.26%)
Oct 06, 2008 22.08 22.08 19.90 21.45 910,462 -1.17(-5.16%)
Oct 03, 2008 23.00 24.15 22.61 22.62 0 -0.29(-1.26%)
Oct 02, 2008 24.33 24.33 22.87 22.91 275,485 -1.61(-6.56%)
Oct 01, 2008 25.00 25.00 23.87 24.51 264,447 -0.76(-3.00%)
Sep 30, 2008 23.66 25.27 23.46 25.27 436,243 +1.62(+6.83%)
Sep 29, 2008 25.85 25.85 23.14 23.66 307,344 -2.93(-11.02%)
Sep 26, 2008 26.81 26.81 25.60 26.59 0 -0.69(-2.51%)
Sep 25, 2008 26.11 27.48 26.11 27.27 390,445 +0.75(+2.81%)
Sep 24, 2008 27.00 27.07 26.48 26.52 545,515 -0.15(-0.55%)
Sep 23, 2008 27.12 27.56 26.24 26.67 1,158,793 -0.71(-2.59%)
Sep 22, 2008 27.54 28.18 27.25 27.38 376,446 -0.11(-0.41%)
Sep 19, 2008 25.63 27.62 25.63 27.50 0 +1.84(+7.16%)
Sep 18, 2008 24.56 25.93 24.51 25.66 806,029 +0.78(+3.12%)
Sep 17, 2008 24.80 25.92 24.41 24.88 663,528 -0.55(-2.16%)
Sep 16, 2008 23.67 25.43 23.67 25.43 776,828 +0.34(+1.34%)
Sep 15, 2008 26.00 26.00 24.89 25.10 415,507 -1.44(-5.43%)
Sep 12, 2008 25.79 26.65 25.74 26.54 174,306 +0.71(+2.74%)
Sep 11, 2008 25.17 25.83 24.84 25.83 164,516 +0.45(+1.75%)
Sep 10, 2008 24.61 25.79 24.61 25.39 370,655 +0.63(+2.54%)
Sep 09, 2008 25.95 25.95 24.66 24.76 228,954 -1.53(-5.84%)
Sep 08, 2008 27.75 27.75 26.07 26.29 560,396 -0.15(-0.56%)
Sep 05, 2008 26.40 26.53 25.86 26.44 0 -0.20(-0.75%)
Sep 04, 2008 27.43 27.43 26.34 26.64 358,732 -0.82(-2.98%)
Sep 03, 2008 27.29 27.72 26.98 27.46 213,592 -0.12(-0.44%)
Sep 02, 2008 28.45 28.45 27.48 27.58 328,524 -1.55(-5.34%)
Aug 29, 2008 29.52 29.52 29.02 29.13 71,294 -0.17(-0.59%)
Aug 28, 2008 29.31 29.60 28.95 29.31 86,418 +0.09(+0.30%)
Aug 27, 2008 29.12 29.51 28.78 29.22 121,581 +0.34(+1.16%)
Aug 26, 2008 28.27 28.88 28.27 28.88 91,827 +0.44(+1.56%)
Aug 25, 2008 28.74 29.05 27.89 28.44 116,335 -0.29(-1.00%)
Aug 22, 2008 29.32 29.32 28.68 28.73 99,430 -0.40(-1.36%)
Aug 21, 2008 29.05 29.51 29.03 29.13 154,515 +0.52(+1.80%)
Aug 20, 2008 28.15 28.73 27.89 28.61 116,994 +0.82(+2.97%)
Aug 19, 2008 27.18 27.98 27.18 27.78 236,716 +0.51(+1.87%)
Aug 18, 2008 27.90 27.98 27.17 27.28 163,035 -0.40(-1.43%)
Aug 15, 2008 27.88 27.88 27.33 27.67 0 -0.43(-1.53%)
Aug 14, 2008 28.30 28.48 27.91 28.10 157,168 -0.20(-0.71%)
Aug 13, 2008 27.80 28.45 27.60 28.30 166,276 +0.56(+2.03%)
Aug 12, 2008 27.99 28.10 27.52 27.74 235,894 -0.03(-0.12%)
Aug 11, 2008 27.73 27.98 27.38 27.77 142,090 -0.17(-0.62%)
Aug 08, 2008 27.93 27.95 27.48 27.95 131,682 -0.25(-0.90%)
Aug 07, 2008 28.46 28.82 28.15 28.20 193,849 -0.53(-1.84%)
Aug 06, 2008 27.89 28.73 27.89 28.73 252,165 +0.82(+2.93%)
Aug 05, 2008 27.80 28.11 27.46 27.91 327,557 -0.11(-0.38%)
Aug 04, 2008 29.08 29.10 27.60 28.02 231,874 -1.08(-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.