Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.66 25.27 23.46 25.27 436,243 +1.62(+6.83%)
Sep 29, 2008 25.85 25.85 23.14 23.66 307,344 -2.93(-11.02%)
Sep 26, 2008 26.81 26.81 25.60 26.59 0 -0.69(-2.51%)
Sep 25, 2008 26.11 27.48 26.11 27.27 390,445 +0.75(+2.81%)
Sep 24, 2008 27.00 27.07 26.48 26.52 545,515 -0.15(-0.55%)
Sep 23, 2008 27.12 27.56 26.24 26.67 1,158,793 -0.71(-2.59%)
Sep 22, 2008 27.54 28.18 27.25 27.38 376,446 -0.11(-0.41%)
Sep 19, 2008 25.63 27.62 25.63 27.50 0 +1.84(+7.16%)
Sep 18, 2008 24.56 25.93 24.51 25.66 806,029 +0.78(+3.12%)
Sep 17, 2008 24.80 25.92 24.41 24.88 663,528 -0.55(-2.16%)
Sep 16, 2008 23.67 25.43 23.67 25.43 776,828 +0.34(+1.34%)
Sep 15, 2008 26.00 26.00 24.89 25.10 415,507 -1.44(-5.43%)
Sep 12, 2008 25.79 26.65 25.74 26.54 174,306 +0.71(+2.74%)
Sep 11, 2008 25.17 25.83 24.84 25.83 164,516 +0.45(+1.75%)
Sep 10, 2008 24.61 25.79 24.61 25.39 370,655 +0.63(+2.54%)
Sep 09, 2008 25.95 25.95 24.66 24.76 228,954 -1.53(-5.84%)
Sep 08, 2008 27.75 27.75 26.07 26.29 560,396 -0.15(-0.56%)
Sep 05, 2008 26.40 26.53 25.86 26.44 0 -0.20(-0.75%)
Sep 04, 2008 27.43 27.43 26.34 26.64 358,732 -0.82(-2.98%)
Sep 03, 2008 27.29 27.72 26.98 27.46 213,592 -0.12(-0.44%)
Sep 02, 2008 28.45 28.45 27.48 27.58 328,524 -1.55(-5.34%)
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%)
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.