Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.39 +0.35 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 93.86 93.86 92.32 93.44 69,237 +0.93(+1.01%)
Sep 28, 2007 93.10 93.43 92.15 92.51 25,516 -0.49(-0.53%)
Sep 27, 2007 92.05 93.12 92.02 93.00 342,306 +0.83(+0.90%)
Sep 26, 2007 92.56 93.15 91.14 92.17 190,850 +0.31(+0.34%)
Sep 25, 2007 91.21 91.85 91.03 91.85 26,560 -0.92(-1.00%)
Sep 24, 2007 93.00 93.21 92.50 92.78 31,485 -0.24(-0.26%)
Sep 21, 2007 92.82 93.44 92.82 93.02 38,199 +0.64(+0.69%)
Sep 20, 2007 92.35 92.66 92.14 92.38 43,273 +0.36(+0.39%)
Sep 19, 2007 92.42 92.71 91.66 92.03 53,121 +0.40(+0.43%)
Sep 18, 2007 89.12 91.71 88.76 91.63 48,495 +3.00(+3.39%)
Sep 17, 2007 88.75 89.22 88.27 88.63 27,306 -0.36(-0.41%)
Sep 14, 2007 88.51 89.41 88.08 88.99 21,188 -0.21(-0.24%)
Sep 13, 2007 88.58 89.61 88.58 89.20 88,337 +0.86(+0.98%)
Sep 12, 2007 87.19 88.67 87.19 88.34 67,148 +0.88(+1.01%)
Sep 11, 2007 86.64 87.68 85.90 87.46 37,901 +1.31(+1.52%)
Sep 10, 2007 86.58 86.66 84.87 86.14 54,017 -0.44(-0.51%)
Sep 07, 2007 86.79 86.79 85.91 86.58 75,653 -0.84(-0.96%)
Sep 06, 2007 87.13 87.73 86.80 87.42 53,420 +0.84(+0.97%)
Sep 05, 2007 86.74 86.93 86.06 86.58 51,032 -0.27(-0.31%)
Sep 04, 2007 85.38 87.41 85.38 86.85 34,469 +1.59(+1.87%)
Aug 31, 2007 85.32 85.99 85.22 85.26 21,338 +1.01(+1.20%)
Aug 30, 2007 83.37 84.63 83.25 84.25 48,943 +0.33(+0.40%)
Aug 29, 2007 82.39 84.30 82.13 83.91 56,553 +2.35(+2.88%)
Aug 28, 2007 83.17 83.27 81.47 81.56 26,262 -2.22(-2.66%)
Aug 27, 2007 84.31 84.51 83.50 83.78 65,506 -0.86(-1.01%)
Aug 24, 2007 83.19 84.64 83.19 84.64 21,935 +1.92(+2.32%)
Aug 23, 2007 82.77 83.10 82.07 82.72 50,883 +0.39(+0.47%)
Aug 22, 2007 82.17 82.68 81.63 82.34 79,682 +1.33(+1.64%)
Aug 21, 2007 81.41 81.80 80.31 81.01 40,438 -0.87(-1.06%)
Aug 20, 2007 81.56 82.12 80.35 81.88 57,449 +0.20(+0.25%)
Aug 17, 2007 81.52 82.00 80.08 81.68 51,181 +2.65(+3.36%)
Aug 16, 2007 77.34 79.06 76.34 79.03 287,543 -0.74(-0.92%)
Aug 15, 2007 80.77 82.44 79.76 79.76 76,847 -2.14(-2.62%)
Aug 14, 2007 83.25 83.58 81.76 81.91 58,642 -1.15(-1.39%)
Aug 13, 2007 84.29 84.29 82.72 83.06 47,152 -0.01(-0.02%)
Aug 10, 2007 81.03 83.57 80.97 83.07 61,179 -0.04(-0.05%)
Aug 09, 2007 83.59 84.94 82.97 83.11 103,706 -2.61(-3.05%)
Aug 08, 2007 84.68 86.56 84.44 85.73 151,904 +1.35(+1.60%)
Aug 07, 2007 82.17 84.95 82.06 84.37 62,522 +1.86(+2.26%)
Aug 06, 2007 82.72 82.80 80.85 82.51 1,322,968 -0.25(-0.30%)
Aug 03, 2007 83.41 85.22 82.41 82.76 48,645 -2.46(-2.88%)
Aug 02, 2007 85.28 85.74 84.15 85.22 82,517 -0.89(-1.04%)
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.