Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.58 -0.16 (-0.41%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 101.27 102.80 101.16 102.27 44,587 +1.82(+1.81%)
Jun 27, 2008 100.25 100.89 99.89 100.45 31,614 +1.42(+1.43%)
Jun 26, 2008 102.05 102.21 98.51 99.03 56,958 -1.62(-1.61%)
Jun 25, 2008 100.74 101.39 98.84 100.64 119,413 +0.34(+0.34%)
Jun 24, 2008 100.97 101.36 100.26 100.30 31,338 -1.23(-1.21%)
Jun 23, 2008 98.87 101.53 98.87 101.53 58,169 +2.08(+2.10%)
Jun 20, 2008 100.97 101.23 99.25 99.44 44,420 -1.40(-1.39%)
Jun 19, 2008 103.14 103.30 100.72 100.85 77,508 -1.65(-1.61%)
Jun 18, 2008 102.63 102.84 101.67 102.49 61,427 -0.71(-0.69%)
Jun 17, 2008 101.68 103.31 101.68 103.20 173,199 +1.58(+1.56%)
Jun 16, 2008 102.17 102.24 101.55 101.62 30,216 +0.50(+0.49%)
Jun 13, 2008 100.24 101.19 98.81 101.13 354,469 +0.60(+0.60%)
Jun 12, 2008 101.64 101.64 100.08 100.52 62,667 -1.67(-1.64%)
Jun 11, 2008 102.80 102.80 101.67 102.20 32,305 +0.82(+0.81%)
Jun 10, 2008 101.84 103.04 100.45 101.38 63,017 -2.41(-2.32%)
Jun 09, 2008 103.29 104.54 102.59 103.79 24,700 +1.79(+1.75%)
Jun 06, 2008 103.66 105.02 102.00 102.00 124,494 -0.92(-0.89%)
Jun 05, 2008 99.39 102.92 99.39 102.92 77,714 +3.56(+3.58%)
Jun 04, 2008 100.52 100.84 98.91 99.36 95,913 -2.01(-1.98%)
Jun 03, 2008 102.77 103.45 101.11 101.36 57,750 -1.38(-1.34%)
Jun 02, 2008 102.72 103.56 102.15 102.74 552,761 -0.40(-0.38%)
May 30, 2008 102.78 103.65 102.78 103.14 355,352 +0.38(+0.37%)
May 29, 2008 104.15 104.87 102.76 102.76 378,884 -1.83(-1.75%)
May 28, 2008 102.59 104.59 101.88 104.59 86,043 +0.99(+0.96%)
May 27, 2008 104.53 104.53 103.12 103.60 33,951 -1.58(-1.50%)
May 26, 2008 106.83 107.01 104.37 105.18 0 +0.00(+0.00%)
May 23, 2008 106.83 107.01 104.37 105.18 67,962 -1.48(-1.39%)
May 22, 2008 108.33 108.33 106.09 106.66 75,485 -0.78(-0.73%)
May 21, 2008 108.72 109.72 107.23 107.45 318,297 +0.06(+0.06%)
May 20, 2008 106.84 107.47 106.49 107.39 42,258 +0.91(+0.86%)
May 19, 2008 105.98 107.14 105.88 106.47 24,343 +1.43(+1.36%)
May 16, 2008 103.69 105.28 103.69 105.05 286,694 +2.65(+2.58%)
May 15, 2008 101.73 102.41 100.86 102.40 70,619 +1.39(+1.37%)
May 14, 2008 101.52 102.28 100.86 101.01 40,615 -0.18(-0.18%)
May 13, 2008 100.87 101.43 100.11 101.19 55,237 -0.01(-0.01%)
May 12, 2008 100.86 101.48 100.18 101.20 33,571 +0.40(+0.39%)
May 09, 2008 100.63 101.08 99.71 100.81 203,605 -0.12(-0.12%)
May 08, 2008 99.84 100.93 99.61 100.93 137,867 +1.45(+1.46%)
May 07, 2008 100.85 101.19 99.40 99.47 205,661 -1.14(-1.13%)
May 06, 2008 98.85 100.78 98.85 100.61 323,664 +2.30(+2.34%)
May 05, 2008 97.51 98.51 97.51 98.31 68,068 +1.01(+1.03%)
May 02, 2008 97.30 97.69 96.86 97.31 456,801 +0.96(+0.99%)
May 01, 2008 97.05 97.05 94.69 96.35 100,391 -1.44(-1.47%)
Apr 30, 2008 97.16 98.21 96.81 97.79 569,055 +0.90(+0.93%)
Apr 29, 2008 97.64 98.16 96.88 96.88 24,889 -0.34(-0.34%)
Apr 28, 2008 97.62 98.21 97.22 97.22 112,435 -0.23(-0.23%)
Apr 25, 2008 97.27 97.62 96.60 97.45 67,779 +0.51(+0.52%)
Apr 24, 2008 97.90 97.90 95.89 96.94 84,620 -1.53(-1.56%)
Apr 23, 2008 98.75 98.97 97.97 98.47 37,489 -0.16(-0.16%)
Apr 22, 2008 98.75 99.42 98.31 98.63 95,854 -0.26(-0.27%)
Apr 21, 2008 97.84 98.97 97.78 98.90 522,833 +1.44(+1.47%)
Apr 18, 2008 96.53 97.46 96.25 97.46 586,099 +1.29(+1.34%)
Apr 17, 2008 95.65 96.58 95.48 96.17 69,523 -0.38(-0.40%)
Apr 16, 2008 94.83 96.57 94.53 96.56 61,113 +2.54(+2.70%)
Apr 15, 2008 93.63 94.09 93.17 94.02 35,818 +1.15(+1.23%)
Apr 14, 2008 91.44 92.87 91.44 92.87 76,228 +1.71(+1.87%)
Apr 11, 2008 92.03 92.47 91.16 91.16 51,331 -1.61(-1.73%)
Apr 10, 2008 92.31 92.80 91.79 92.77 43,817 +0.56(+0.60%)
Apr 09, 2008 91.89 92.82 91.89 92.21 86,845 +0.64(+0.70%)
Apr 08, 2008 90.87 92.03 90.87 91.57 35,278 +0.55(+0.60%)
Apr 07, 2008 91.68 92.41 90.96 91.02 29,843 +0.24(+0.27%)
Apr 04, 2008 89.88 91.36 89.88 90.78 71,773 +1.01(+1.12%)
Apr 03, 2008 89.01 90.54 89.01 89.77 23,874 +0.42(+0.47%)
Apr 02, 2008 87.83 89.81 87.83 89.35 21,994 +1.27(+1.44%)
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.