Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.74 -0.14 (-0.36%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 92.21 92.21 89.29 89.65 16,291 -2.74(-2.97%)
Feb 28, 2008 91.08 92.82 91.08 92.39 60,413 +1.00(+1.09%)
Feb 27, 2008 91.19 92.15 91.14 91.40 63,141 -0.39(-0.42%)
Feb 26, 2008 91.14 92.15 89.65 91.78 32,522 +1.25(+1.38%)
Feb 25, 2008 88.87 90.64 88.80 90.54 54,521 +2.11(+2.39%)
Feb 22, 2008 87.97 88.45 86.80 88.43 27,456 +1.05(+1.20%)
Feb 21, 2008 88.60 88.71 87.25 87.38 27,754 -1.40(-1.58%)
Feb 20, 2008 87.15 89.30 87.01 88.78 40,849 +0.91(+1.04%)
Feb 19, 2008 88.08 88.80 87.62 87.86 134,893 +1.49(+1.72%)
Feb 18, 2008 86.40 86.61 85.26 86.38 0 +0.00(+0.00%)
Feb 15, 2008 86.40 86.61 85.26 86.38 31,186 -0.07(-0.09%)
Feb 14, 2008 87.08 87.50 86.43 86.45 31,226 +0.13(+0.15%)
Feb 13, 2008 85.42 86.64 85.25 86.32 24,919 +1.78(+2.11%)
Feb 12, 2008 84.75 85.85 83.99 84.54 44,317 +0.42(+0.50%)
Feb 11, 2008 82.79 84.12 82.20 84.12 26,262 +1.29(+1.56%)
Feb 08, 2008 80.54 82.82 80.12 82.82 33,723 +1.11(+1.36%)
Feb 07, 2008 80.83 82.52 80.42 81.71 69,647 +0.68(+0.84%)
Feb 06, 2008 82.52 83.09 81.03 81.04 45,063 -0.97(-1.19%)
Feb 05, 2008 84.17 84.53 81.79 82.01 186,970 -3.48(-4.07%)
Feb 04, 2008 85.70 85.78 84.91 85.49 126,526 +0.20(+0.24%)
Feb 01, 2008 84.39 85.41 84.35 85.28 35,812 +1.29(+1.54%)
Jan 31, 2008 82.97 84.67 82.06 83.99 79,121 -0.01(-0.02%)
Jan 30, 2008 84.05 85.80 83.43 84.00 51,778 -0.40(-0.48%)
Jan 29, 2008 83.88 84.59 83.49 84.41 31,485 +0.64(+0.76%)
Jan 28, 2008 82.00 83.94 81.74 83.77 120,120 +0.92(+1.11%)
Jan 25, 2008 86.38 86.38 82.47 82.85 44,541 -0.85(-1.02%)
Jan 24, 2008 81.78 84.09 81.64 83.71 92,366 +3.11(+3.85%)
Jan 23, 2008 78.05 80.97 76.03 80.60 432,125 -1.16(-1.42%)
Jan 22, 2008 77.94 82.20 77.30 81.76 347,459 -2.30(-2.73%)
Jan 21, 2008 84.49 85.24 82.16 84.06 0 +0.00(+0.00%)
Jan 18, 2008 84.49 85.24 82.16 84.06 82,249 +0.52(+0.62%)
Jan 17, 2008 87.15 87.62 83.35 83.54 239,278 -2.83(-3.28%)
Jan 16, 2008 88.72 88.92 86.04 86.38 481,676 -3.24(-3.61%)
Jan 15, 2008 91.94 91.94 89.35 89.61 107,884 -2.94(-3.18%)
Jan 14, 2008 92.39 92.82 92.01 92.56 67,446 +0.69(+0.75%)
Jan 11, 2008 92.62 92.68 91.42 91.87 132,804 -1.37(-1.47%)
Jan 10, 2008 93.20 93.50 91.93 93.23 87,628 -0.58(-0.61%)
Jan 09, 2008 92.39 93.94 92.39 93.81 27,605 +1.08(+1.16%)
Jan 08, 2008 94.71 95.00 92.73 92.73 26,411 -1.44(-1.52%)
Jan 07, 2008 95.26 95.54 93.57 94.17 73,863 -0.19(-0.20%)
Jan 04, 2008 96.48 96.48 94.24 94.36 36,558 -2.12(-2.20%)
Jan 03, 2008 96.48 96.96 96.25 96.48 33,275 +0.97(+1.01%)
Jan 02, 2008 95.49 96.17 95.16 95.52 41,482 +0.44(+0.46%)
Jan 01, 2008 95.61 95.98 94.75 95.08 0 +0.00(+0.00%)
Dec 31, 2007 95.61 95.98 94.75 95.08 32,856 -0.68(-0.71%)
Dec 28, 2007 95.57 96.08 95.43 95.77 52,823 +0.80(+0.85%)
Dec 27, 2007 95.23 95.71 94.93 94.96 44,467 -0.40(-0.42%)
Dec 26, 2007 94.76 95.59 94.55 95.36 33,275 +0.99(+1.04%)
Dec 24, 2007 96.92 96.92 93.89 94.38 51,331 -1.49(-1.55%)
Dec 21, 2007 93.01 95.87 93.01 95.87 48,048 +1.91(+2.03%)
Dec 20, 2007 94.73 94.73 93.33 93.96 23,725 +0.93(+1.00%)
Dec 19, 2007 91.87 93.61 91.87 93.02 107,884 +0.78(+0.85%)
Dec 18, 2007 92.52 93.15 91.04 92.24 402,292 +0.62(+0.68%)
Dec 17, 2007 93.07 93.07 91.56 91.62 270,532 -2.00(-2.13%)
Dec 14, 2007 96.19 96.19 93.61 93.61 94,305 -1.84(-1.93%)
Dec 13, 2007 95.12 95.46 94.25 95.46 28,799 -0.15(-0.16%)
Dec 12, 2007 95.60 95.94 94.56 95.61 69,983 +2.55(+2.74%)
Dec 11, 2007 95.43 95.62 92.88 93.06 65,357 -1.84(-1.94%)
Dec 10, 2007 94.75 95.28 94.61 94.90 22,830 +0.25(+0.27%)
Dec 07, 2007 94.63 95.16 94.26 94.65 66,252 -0.50(-0.53%)
Dec 06, 2007 93.39 95.22 93.39 95.15 82,517 +1.92(+2.06%)
Dec 05, 2007 92.57 93.49 92.57 93.23 34,618 +1.95(+2.14%)
Dec 04, 2007 91.19 91.66 91.15 91.28 20,592 -0.46(-0.50%)
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.