Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.10 30.10 29.23 29.40 174,179 -0.70(-2.32%)
Jul 30, 2008 28.78 30.10 28.75 30.10 266,802 +1.11(+3.81%)
Jul 29, 2008 28.99 29.23 28.69 28.99 458,370 -0.03(-0.12%)
Jul 28, 2008 29.27 29.68 29.02 29.02 131,044 -0.11(-0.37%)
Jul 25, 2008 29.09 29.45 28.95 29.13 388,994 +0.09(+0.30%)
Jul 24, 2008 29.04 29.51 28.57 29.04 565,235 -58.99(-67.01%)
Jul 23, 2008 90.63 90.63 87.84 88.04 222,932 -2.67(-2.94%)
Jul 22, 2008 91.94 92.44 90.40 90.71 68,677 -1.23(-1.33%)
Jul 21, 2008 90.40 91.99 89.75 91.93 836,863 +2.12(+2.37%)
Jul 18, 2008 88.65 90.50 87.60 89.81 720,173 +1.16(+1.30%)
Jul 17, 2008 90.20 91.14 87.36 88.65 150,118 -2.04(-2.25%)
Jul 16, 2008 91.35 91.35 88.78 90.69 204,339 -1.53(-1.66%)
Jul 15, 2008 94.78 94.78 92.04 92.23 89,389 -3.22(-3.38%)
Jul 14, 2008 94.65 96.07 94.47 95.45 53,455 +0.46(+0.48%)
Jul 11, 2008 95.63 96.13 93.96 94.99 41,214 -0.16(-0.17%)
Jul 10, 2008 92.97 95.16 92.32 95.16 91,936 +1.94(+2.08%)
Jul 09, 2008 95.02 96.36 93.21 93.22 171,729 -2.12(-2.23%)
Jul 08, 2008 96.23 96.37 93.57 95.34 89,293 -1.50(-1.55%)
Jul 07, 2008 98.15 98.73 95.42 96.84 378,471 -1.70(-1.73%)
Jul 04, 2008 99.07 99.97 97.27 98.55 181,680 +0.00(+0.00%)
Jul 03, 2008 99.07 99.97 97.27 98.55 181,680 +0.19(+0.19%)
Jul 02, 2008 102.73 103.22 98.36 98.36 143,330 -3.71(-3.63%)
Jul 01, 2008 101.96 102.08 100.56 102.06 95,160 -0.20(-0.20%)
Jun 30, 2008 101.27 102.80 101.16 102.27 44,587 +1.82(+1.81%)
Jun 27, 2008 100.25 100.89 99.89 100.45 31,614 +1.42(+1.43%)
Jun 26, 2008 102.05 102.21 98.51 99.03 56,958 -1.62(-1.61%)
Jun 25, 2008 100.74 101.39 98.84 100.64 119,413 +0.34(+0.34%)
Jun 24, 2008 100.97 101.36 100.26 100.30 31,338 -1.23(-1.21%)
Jun 23, 2008 98.87 101.53 98.87 101.53 58,169 +2.08(+2.10%)
Jun 20, 2008 100.97 101.23 99.25 99.44 44,420 -1.40(-1.39%)
Jun 19, 2008 103.14 103.30 100.72 100.85 77,508 -1.65(-1.61%)
Jun 18, 2008 102.63 102.84 101.67 102.49 61,427 -0.71(-0.69%)
Jun 17, 2008 101.68 103.31 101.68 103.20 173,199 +1.58(+1.56%)
Jun 16, 2008 102.17 102.24 101.55 101.62 30,216 +0.50(+0.49%)
Jun 13, 2008 100.24 101.19 98.81 101.13 354,469 +0.60(+0.60%)
Jun 12, 2008 101.64 101.64 100.08 100.52 62,667 -1.67(-1.64%)
Jun 11, 2008 102.80 102.80 101.67 102.20 32,305 +0.82(+0.81%)
Jun 10, 2008 101.84 103.04 100.45 101.38 63,017 -2.41(-2.32%)
Jun 09, 2008 103.29 104.54 102.59 103.79 24,700 +1.79(+1.75%)
Jun 06, 2008 103.66 105.02 102.00 102.00 124,494 -0.92(-0.89%)
Jun 05, 2008 99.39 102.92 99.39 102.92 77,714 +3.56(+3.58%)
Jun 04, 2008 100.52 100.84 98.91 99.36 95,913 -2.01(-1.98%)
Jun 03, 2008 102.77 103.45 101.11 101.36 57,750 -1.38(-1.34%)
Jun 02, 2008 102.72 103.56 102.15 102.74 552,761 -0.40(-0.38%)
May 30, 2008 102.78 103.65 102.78 103.14 355,352 +0.38(+0.37%)
May 29, 2008 104.15 104.87 102.76 102.76 378,884 -1.83(-1.75%)
May 28, 2008 102.59 104.59 101.88 104.59 86,043 +0.99(+0.96%)
May 27, 2008 104.53 104.53 103.12 103.60 33,951 -1.58(-1.50%)
May 26, 2008 106.83 107.01 104.37 105.18 0 +0.00(+0.00%)
May 23, 2008 106.83 107.01 104.37 105.18 67,962 -1.48(-1.39%)
May 22, 2008 108.33 108.33 106.09 106.66 75,485 -0.78(-0.73%)
May 21, 2008 108.72 109.72 107.23 107.45 318,297 +0.06(+0.06%)
May 20, 2008 106.84 107.47 106.49 107.39 42,258 +0.91(+0.86%)
May 19, 2008 105.98 107.14 105.88 106.47 24,343 +1.43(+1.36%)
May 16, 2008 103.69 105.28 103.69 105.05 286,694 +2.65(+2.58%)
May 15, 2008 101.73 102.41 100.86 102.40 70,619 +1.39(+1.37%)
May 14, 2008 101.52 102.28 100.86 101.01 40,615 -0.18(-0.18%)
May 13, 2008 100.87 101.43 100.11 101.19 55,237 -0.01(-0.01%)
May 12, 2008 100.86 101.48 100.18 101.20 33,571 +0.40(+0.39%)
May 09, 2008 100.63 101.08 99.71 100.81 203,605 -0.12(-0.12%)
May 08, 2008 99.84 100.93 99.61 100.93 137,867 +1.45(+1.46%)
May 07, 2008 100.85 101.19 99.40 99.47 205,661 -1.14(-1.13%)
May 06, 2008 98.85 100.78 98.85 100.61 323,664 +2.30(+2.34%)
May 05, 2008 97.51 98.51 97.51 98.31 68,068 +1.01(+1.03%)
May 02, 2008 97.30 97.69 96.86 97.31 456,801 +0.96(+0.99%)
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.