Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.58 -0.16 (-0.41%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 29.15 29.59 28.90 29.10 492,073 -0.30(-1.03%)
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%)
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.