Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.45 20.70 20.37 20.70 165,072 +0.16(+0.80%)
Oct 30, 2006 20.58 20.66 20.48 20.53 2,632,369 -0.25(-1.22%)
Oct 27, 2006 20.87 20.99 20.77 20.79 149,031 -0.12(-0.59%)
Oct 26, 2006 21.07 21.11 20.84 20.91 283,573 -0.01(-0.05%)
Oct 25, 2006 20.43 20.97 20.41 20.92 2,167,164 +0.41(+1.99%)
Oct 24, 2006 20.23 20.53 20.23 20.51 103,493 +0.20(+1.01%)
Oct 23, 2006 20.10 20.34 20.07 20.31 113,325 -0.04(-0.21%)
Oct 20, 2006 20.45 20.50 20.28 20.35 181,631 -0.09(-0.43%)
Oct 19, 2006 20.14 20.47 20.14 20.44 331,180 +0.38(+1.88%)
Oct 18, 2006 20.71 20.71 20.01 20.06 491,596 -0.09(-0.47%)
Oct 17, 2006 20.30 20.32 20.07 20.15 112,808 -0.18(-0.89%)
Oct 16, 2006 20.08 20.35 20.00 20.34 142,821 +0.44(+2.23%)
Oct 13, 2006 19.79 20.01 19.77 19.89 139,716 +0.26(+1.31%)
Oct 12, 2006 19.47 19.65 19.42 19.63 104,528 +0.31(+1.61%)
Oct 11, 2006 19.48 19.49 19.29 19.32 64,683 -0.22(-1.12%)
Oct 10, 2006 19.27 19.58 19.27 19.54 105,046 +0.25(+1.28%)
Oct 09, 2006 19.61 19.64 19.29 19.29 218,889 -0.19(-0.99%)
Oct 06, 2006 19.31 19.49 19.22 19.49 122,122 +0.01(+0.04%)
Oct 05, 2006 19.52 19.55 19.41 19.48 54,334 +0.20(+1.03%)
Oct 04, 2006 19.00 19.31 18.80 19.28 243,210 +0.26(+1.39%)
Oct 03, 2006 19.25 19.29 19.02 19.02 129,884 -0.66(-3.33%)
Oct 02, 2006 19.77 19.89 19.65 19.67 426,395 -0.16(-0.80%)
Sep 29, 2006 19.73 19.90 19.64 19.83 263,909 -0.02(-0.09%)
Sep 28, 2006 19.80 19.93 19.77 19.85 270,636 +0.06(+0.31%)
Sep 27, 2006 19.60 19.78 19.42 19.78 194,568 +0.38(+1.94%)
Sep 26, 2006 19.11 19.41 19.11 19.41 93,144 +0.30(+1.58%)
Sep 25, 2006 18.90 19.16 18.75 19.11 544,895 -0.02(-0.08%)
Sep 22, 2006 19.41 19.41 19.08 19.12 121,605 -0.10(-0.54%)
Sep 21, 2006 19.16 19.36 19.11 19.23 136,612 +0.22(+1.16%)
Sep 20, 2006 19.36 19.41 19.00 19.01 194,051 -0.28(-1.46%)
Sep 19, 2006 19.32 19.63 19.23 19.29 108,151 -0.29(-1.50%)
Sep 18, 2006 19.34 19.60 19.22 19.58 146,961 +0.37(+1.90%)
Sep 15, 2006 19.15 19.25 19.10 19.22 206,470 -0.08(-0.42%)
Sep 14, 2006 19.60 19.61 19.23 19.30 152,136 -0.21(-1.09%)
Sep 13, 2006 19.28 19.60 19.28 19.51 150,583 +0.27(+1.42%)
Sep 12, 2006 19.38 19.45 19.13 19.24 217,854 -0.06(-0.31%)
Sep 11, 2006 19.54 19.55 19.24 19.30 371,025 -0.56(-2.80%)
Sep 08, 2006 20.13 20.18 19.85 19.85 218,889 -0.28(-1.37%)
Sep 07, 2006 20.10 20.21 20.04 20.13 242,175 -0.16(-0.79%)
Sep 06, 2006 20.56 20.64 20.29 20.29 2,869,888 -0.58(-2.78%)
Sep 05, 2006 20.64 20.87 20.64 20.87 146,443 +0.15(+0.73%)
Sep 01, 2006 20.61 20.77 20.61 20.72 64,683 +0.15(+0.73%)
Aug 31, 2006 20.58 20.69 20.54 20.57 147,996 -0.11(-0.54%)
Aug 30, 2006 20.87 20.87 20.53 20.68 520,574 -0.18(-0.86%)
Aug 29, 2006 20.82 20.90 20.47 20.86 3,715,434 -0.22(-1.06%)
Aug 28, 2006 21.10 21.19 21.04 21.09 205,953 -0.13(-0.60%)
Aug 25, 2006 21.23 21.32 21.20 21.21 43,467 +0.02(+0.08%)
Aug 24, 2006 21.43 21.20 21.05 21.20 100,906 +0.12(+0.59%)
Aug 23, 2006 21.34 21.38 21.03 21.07 69,858 -0.27(-1.28%)
Aug 22, 2006 21.20 21.34 21.20 21.34 83,312 +0.05(+0.25%)
Aug 21, 2006 21.27 21.35 21.22 21.29 75,550 +0.21(+1.00%)
Aug 18, 2006 20.97 21.08 20.85 21.08 186,806 +0.19(+0.91%)
Aug 17, 2006 20.79 20.92 20.73 20.89 118,500 -0.07(-0.32%)
Aug 16, 2006 21.10 21.23 20.89 20.96 115,913 -0.16(-0.77%)
Aug 15, 2006 21.20 21.20 21.03 21.12 127,297 +0.15(+0.70%)
Aug 14, 2006 21.12 21.14 20.94 20.97 177,492 -0.31(-1.43%)
Aug 11, 2006 21.20 21.29 21.16 21.28 107,116 -0.05(-0.24%)
Aug 10, 2006 21.33 21.33 21.16 21.33 76,068 -0.10(-0.49%)
Aug 09, 2006 21.45 21.65 21.43 21.43 78,655 +0.14(+0.68%)
Aug 08, 2006 21.30 21.46 21.25 21.29 77,103 -0.02(-0.08%)
Aug 07, 2006 21.26 21.40 21.22 21.31 90,039 +0.04(+0.21%)
Aug 04, 2006 21.36 21.36 21.11 21.26 123,675 -0.00(-0.02%)
Aug 03, 2006 21.03 21.43 21.03 21.27 108,668 -0.15(-0.69%)
Aug 02, 2006 21.53 21.63 21.31 21.41 299,615 +0.08(+0.39%)
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.