Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.11 21.44 19.98 20.40 147,936 -0.17(-0.85%)
Nov 26, 2008 19.18 20.91 19.12 20.57 592,381 +0.87(+4.42%)
Nov 25, 2008 19.60 20.19 19.16 19.70 391,536 +0.33(+1.71%)
Nov 24, 2008 18.41 20.01 18.23 19.37 258,656 +1.37(+7.62%)
Nov 21, 2008 16.83 18.15 16.59 18.00 367,960 +1.65(+10.07%)
Nov 20, 2008 17.73 18.30 16.13 16.35 241,582 -1.74(-9.62%)
Nov 19, 2008 19.02 19.41 18.09 18.09 110,912 -1.13(-5.86%)
Nov 18, 2008 19.07 19.69 18.43 19.22 144,329 +0.17(+0.87%)
Nov 17, 2008 18.93 19.72 18.60 19.05 150,298 +0.10(+0.54%)
Nov 14, 2008 19.37 20.19 18.83 18.95 126,525 -0.88(-4.46%)
Nov 13, 2008 17.92 19.84 17.18 19.84 339,854 +1.67(+9.18%)
Nov 12, 2008 19.43 19.43 17.91 18.17 117,500 -1.47(-7.51%)
Nov 11, 2008 19.44 20.19 19.23 19.64 167,730 -0.86(-4.18%)
Nov 10, 2008 20.77 21.34 19.90 20.50 114,216 +0.12(+0.57%)
Nov 07, 2008 19.57 20.45 19.53 20.38 84,929 +1.25(+6.55%)
Nov 06, 2008 20.41 20.87 19.10 19.13 187,109 -1.64(-7.91%)
Nov 05, 2008 21.53 21.78 20.53 20.77 97,408 -1.24(-5.63%)
Nov 04, 2008 21.13 22.01 21.04 22.01 135,133 +1.72(+8.47%)
Nov 03, 2008 20.39 20.77 20.04 20.30 75,165 -0.47(-2.28%)
Oct 31, 2008 20.17 21.41 19.80 20.77 126,235 +0.28(+1.37%)
Oct 30, 2008 20.04 20.62 19.51 20.49 196,838 +0.67(+3.38%)
Oct 29, 2008 19.31 20.60 19.11 19.82 184,688 +0.90(+4.78%)
Oct 28, 2008 17.28 19.14 16.77 18.91 246,568 +2.36(+14.25%)
Oct 27, 2008 17.20 17.80 16.47 16.55 117,782 -1.13(-6.37%)
Oct 24, 2008 17.26 18.13 16.75 17.68 276,255 -0.90(-4.83%)
Oct 23, 2008 17.68 18.76 17.31 18.58 249,601 +0.96(+5.44%)
Oct 22, 2008 18.94 19.15 17.15 17.62 160,012 -1.97(-10.06%)
Oct 21, 2008 20.30 20.30 19.36 19.59 325,582 -0.92(-4.48%)
Oct 20, 2008 18.69 20.61 18.69 20.51 160,202 +1.94(+10.46%)
Oct 17, 2008 18.12 19.72 17.49 18.56 258,853 +0.28(+1.51%)
Oct 16, 2008 17.45 18.42 16.45 18.29 274,564 +0.85(+4.88%)
Oct 15, 2008 19.87 19.87 17.42 17.44 192,108 -2.64(-13.15%)
Oct 14, 2008 22.79 24.01 19.43 20.08 369,407 +0.06(+0.30%)
Oct 13, 2008 17.70 20.02 17.69 20.02 212,946 +2.67(+15.42%)
Oct 10, 2008 16.75 18.17 15.75 17.34 468,017 -1.14(-6.16%)
Oct 09, 2008 20.39 20.90 18.17 18.48 731,612 -1.86(-9.16%)
Oct 08, 2008 20.01 21.32 18.55 20.35 823,986 +0.02(+0.11%)
Oct 07, 2008 20.77 22.37 20.32 20.32 354,397 -1.13(-5.26%)
Oct 06, 2008 22.08 22.08 19.90 21.45 910,462 -1.17(-5.16%)
Oct 03, 2008 23.00 24.15 22.61 22.62 0 -0.29(-1.26%)
Oct 02, 2008 24.33 24.33 22.87 22.91 275,485 -1.61(-6.56%)
Oct 01, 2008 25.00 25.00 23.87 24.51 264,447 -0.76(-3.00%)
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%)
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.