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 (%)
Apr 30, 2008 97.16 98.21 96.81 97.79 569,055 +0.90(+0.93%)
Apr 29, 2008 97.64 98.16 96.88 96.88 24,889 -0.34(-0.34%)
Apr 28, 2008 97.62 98.21 97.22 97.22 112,435 -0.23(-0.23%)
Apr 25, 2008 97.27 97.62 96.60 97.45 67,779 +0.51(+0.52%)
Apr 24, 2008 97.90 97.90 95.89 96.94 84,620 -1.53(-1.56%)
Apr 23, 2008 98.75 98.97 97.97 98.47 37,489 -0.16(-0.16%)
Apr 22, 2008 98.75 99.42 98.31 98.63 95,854 -0.26(-0.27%)
Apr 21, 2008 97.84 98.97 97.78 98.90 522,833 +1.44(+1.47%)
Apr 18, 2008 96.53 97.46 96.25 97.46 586,099 +1.29(+1.34%)
Apr 17, 2008 95.65 96.58 95.48 96.17 69,523 -0.38(-0.40%)
Apr 16, 2008 94.83 96.57 94.53 96.56 61,113 +2.54(+2.70%)
Apr 15, 2008 93.63 94.09 93.17 94.02 35,818 +1.15(+1.23%)
Apr 14, 2008 91.44 92.87 91.44 92.87 76,228 +1.71(+1.87%)
Apr 11, 2008 92.03 92.47 91.16 91.16 51,331 -1.61(-1.73%)
Apr 10, 2008 92.31 92.80 91.79 92.77 43,817 +0.56(+0.60%)
Apr 09, 2008 91.89 92.82 91.89 92.21 86,845 +0.64(+0.70%)
Apr 08, 2008 90.87 92.03 90.87 91.57 35,278 +0.55(+0.60%)
Apr 07, 2008 91.68 92.41 90.96 91.02 29,843 +0.24(+0.27%)
Apr 04, 2008 89.88 91.36 89.88 90.78 71,773 +1.01(+1.12%)
Apr 03, 2008 89.01 90.54 89.01 89.77 23,874 +0.42(+0.47%)
Apr 02, 2008 87.83 89.81 87.83 89.35 21,994 +1.27(+1.44%)
Apr 01, 2008 86.64 88.13 86.27 88.09 43,571 +1.27(+1.47%)
Mar 31, 2008 86.69 87.50 86.10 86.81 47,749 +0.41(+0.47%)
Mar 28, 2008 86.92 87.62 85.99 86.40 17,458 -0.07(-0.09%)
Mar 27, 2008 87.64 88.13 86.48 86.48 28,799 -0.52(-0.59%)
Mar 26, 2008 85.53 87.47 85.53 86.99 248,448 +1.35(+1.58%)
Mar 25, 2008 85.28 85.70 84.41 85.64 53,420 +0.90(+1.07%)
Mar 24, 2008 83.36 85.71 83.36 84.73 36,558 +1.36(+1.63%)
Mar 21, 2008 83.05 83.68 81.55 83.38 115,196 +0.00(+0.00%)
Mar 20, 2008 83.05 83.68 81.55 83.38 115,196 -0.37(-0.44%)
Mar 19, 2008 88.06 88.06 83.53 83.75 49,242 -4.71(-5.33%)
Mar 18, 2008 86.62 88.46 86.62 88.46 32,738 +2.20(+2.55%)
Mar 17, 2008 86.33 86.93 84.44 86.26 53,867 -2.16(-2.45%)
Mar 14, 2008 90.29 90.29 87.44 88.43 51,768 -1.55(-1.73%)
Mar 13, 2008 88.43 90.27 88.01 89.98 53,420 +0.67(+0.75%)
Mar 12, 2008 90.33 90.34 89.00 89.31 29,843 -1.02(-1.13%)
Mar 11, 2008 88.29 90.33 88.06 90.33 52,226 +3.81(+4.40%)
Mar 10, 2008 87.96 88.47 86.43 86.52 32,678 -0.89(-1.02%)
Mar 07, 2008 88.53 88.83 86.77 87.42 28,649 -1.66(-1.86%)
Mar 06, 2008 90.49 90.82 89.03 89.07 621,643 -1.66(-1.82%)
Mar 05, 2008 89.04 90.81 89.04 90.73 37,901 +1.32(+1.48%)
Mar 04, 2008 89.35 89.94 87.75 89.41 74,161 -0.55(-0.61%)
Mar 03, 2008 89.39 90.81 89.10 89.96 181,247 +0.30(+0.34%)
Feb 29, 2008 92.21 92.21 89.29 89.65 16,291 -2.74(-2.97%)
Feb 28, 2008 91.08 92.82 91.08 92.39 60,413 +1.00(+1.09%)
Feb 27, 2008 91.19 92.15 91.14 91.40 63,141 -0.39(-0.42%)
Feb 26, 2008 91.14 92.15 89.65 91.78 32,522 +1.25(+1.38%)
Feb 25, 2008 88.87 90.64 88.80 90.54 54,521 +2.11(+2.39%)
Feb 22, 2008 87.97 88.45 86.80 88.43 27,456 +1.05(+1.20%)
Feb 21, 2008 88.60 88.71 87.25 87.38 27,754 -1.40(-1.58%)
Feb 20, 2008 87.15 89.30 87.01 88.78 40,849 +0.91(+1.04%)
Feb 19, 2008 88.08 88.80 87.62 87.86 134,893 +1.49(+1.72%)
Feb 18, 2008 86.40 86.61 85.26 86.38 0 +0.00(+0.00%)
Feb 15, 2008 86.40 86.61 85.26 86.38 31,186 -0.07(-0.09%)
Feb 14, 2008 87.08 87.50 86.43 86.45 31,226 +0.13(+0.15%)
Feb 13, 2008 85.42 86.64 85.25 86.32 24,919 +1.78(+2.11%)
Feb 12, 2008 84.75 85.85 83.99 84.54 44,317 +0.42(+0.50%)
Feb 11, 2008 82.79 84.12 82.20 84.12 26,262 +1.29(+1.56%)
Feb 08, 2008 80.54 82.82 80.12 82.82 33,723 +1.11(+1.36%)
Feb 07, 2008 80.83 82.52 80.42 81.71 69,647 +0.68(+0.84%)
Feb 06, 2008 82.52 83.09 81.03 81.04 45,063 -0.97(-1.19%)
Feb 05, 2008 84.17 84.53 81.79 82.01 186,970 -3.48(-4.07%)
Feb 04, 2008 85.70 85.78 84.91 85.49 126,526 +0.20(+0.24%)
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.