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 (%)
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%)
Aug 01, 2007 86.77 86.90 83.98 86.11 96,842 +0.13(+0.16%)
Jul 31, 2007 87.42 87.95 85.97 85.97 64,611 -0.54(-0.63%)
Jul 30, 2007 85.78 86.74 84.78 86.52 53,718 +0.87(+1.02%)
Jul 27, 2007 86.78 87.23 84.37 85.65 109,675 -1.47(-1.68%)
Jul 26, 2007 88.80 89.08 85.41 87.11 146,084 -3.00(-3.33%)
Jul 25, 2007 89.94 90.45 88.17 90.12 237,853 +0.72(+0.80%)
Jul 24, 2007 90.83 90.97 89.00 89.40 99,528 -2.74(-2.97%)
Jul 23, 2007 91.88 92.44 91.48 92.14 63,119 +0.42(+0.46%)
Jul 20, 2007 92.47 92.54 91.22 91.72 32,380 -0.86(-0.93%)
Jul 19, 2007 92.15 92.64 92.05 92.58 48,794 +0.72(+0.78%)
Jul 18, 2007 90.44 91.95 90.44 91.87 22,084 +1.10(+1.21%)
Jul 17, 2007 91.70 91.78 90.44 90.77 53,121 -0.48(-0.52%)
Jul 16, 2007 91.87 92.03 90.47 91.24 105,795 -1.21(-1.30%)
Jul 13, 2007 91.89 92.80 91.89 92.45 78,787 +0.54(+0.59%)
Jul 12, 2007 90.76 91.91 90.71 91.91 35,812 +1.90(+2.11%)
Jul 11, 2007 89.37 90.25 89.24 90.01 118,180 +0.12(+0.13%)
Jul 10, 2007 89.81 90.81 89.54 89.89 86,098 -0.81(-0.89%)
Jul 09, 2007 90.02 90.91 90.02 90.70 31,186 +0.93(+1.03%)
Jul 06, 2007 89.44 89.98 89.13 89.77 166,825 +1.14(+1.28%)
Jul 05, 2007 88.75 89.12 87.80 88.64 117,583 -0.15(-0.17%)
Jul 03, 2007 88.53 88.89 88.39 88.78 24,173 +0.46(+0.52%)
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.