Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 95.88 96.11 94.32 94.45 72,669 -2.35(-2.43%)
Oct 31, 2007 95.50 97.29 95.24 96.80 75,355 +1.56(+1.64%)
Oct 30, 2007 96.98 96.98 95.11 95.24 46,406 -2.19(-2.25%)
Oct 29, 2007 96.92 97.87 96.92 97.43 41,184 +1.02(+1.06%)
Oct 26, 2007 96.05 96.63 95.89 96.41 84,009 +1.71(+1.80%)
Oct 25, 2007 94.66 95.18 94.00 94.70 74,609 +0.49(+0.52%)
Oct 24, 2007 94.35 94.51 92.78 94.21 81,323 +0.72(+0.77%)
Oct 23, 2007 93.39 93.84 92.56 93.49 57,299 +0.97(+1.04%)
Oct 22, 2007 92.00 92.55 91.24 92.52 67,595 -0.99(-1.06%)
Oct 19, 2007 96.17 96.17 93.51 93.51 41,631 -3.50(-3.61%)
Oct 18, 2007 96.44 97.06 96.06 97.01 27,754 +0.40(+0.42%)
Oct 17, 2007 96.83 97.09 95.48 96.61 42,377 +0.13(+0.14%)
Oct 16, 2007 96.21 96.71 95.95 96.48 34,917 +0.48(+0.50%)
Oct 15, 2007 96.48 96.88 95.81 95.99 38,199 +0.86(+0.90%)
Oct 12, 2007 94.29 95.37 94.06 95.14 72,520 +1.29(+1.38%)
Oct 11, 2007 94.04 95.50 93.03 93.84 62,373 +2.62(+2.87%)
Oct 10, 2007 91.22 91.22 91.22 91.22 0 +0.00(+0.00%)
Oct 09, 2007 91.22 91.22 91.22 91.22 0 +0.00(+0.00%)
Oct 08, 2007 91.60 91.68 91.01 91.22 35,812 -0.78(-0.85%)
Oct 05, 2007 91.38 92.39 91.38 92.01 75,355 +0.49(+0.53%)
Oct 04, 2007 90.81 91.64 90.08 91.52 39,990 +0.77(+0.85%)
Oct 03, 2007 91.87 91.89 90.67 90.75 190,253 -1.64(-1.78%)
Oct 02, 2007 92.65 92.65 91.23 92.39 333,950 -1.05(-1.12%)
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.