Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.72 22.81 22.56 22.76 129,436 +0.13(+0.59%)
Nov 29, 2006 22.20 22.65 22.20 22.63 160,541 +0.53(+2.41%)
Nov 28, 2006 21.95 22.14 21.92 22.10 98,331 +0.26(+1.19%)
Nov 27, 2006 22.05 22.05 21.80 21.84 121,911 -0.07(-0.34%)
Nov 24, 2006 21.93 22.02 21.90 21.91 122,413 -0.05(-0.24%)
Nov 22, 2006 22.03 22.05 21.73 21.97 147,497 -0.05(-0.21%)
Nov 21, 2006 21.82 22.04 21.82 22.01 124,921 +0.34(+1.58%)
Nov 20, 2006 21.63 21.81 21.58 21.67 102,847 -0.06(-0.27%)
Nov 17, 2006 21.44 21.80 21.43 21.73 189,639 +0.02(+0.10%)
Nov 16, 2006 22.31 22.31 21.70 21.70 117,396 -0.46(-2.09%)
Nov 15, 2006 22.01 22.22 21.99 22.17 118,399 +0.11(+0.48%)
Nov 14, 2006 22.05 22.07 21.89 22.06 55,687 +0.18(+0.80%)
Nov 13, 2006 21.88 22.04 21.81 21.89 196,663 -0.20(-0.88%)
Nov 10, 2006 22.21 22.21 22.00 22.08 98,833 -0.09(-0.40%)
Nov 09, 2006 22.06 22.31 22.01 22.17 522,262 +0.17(+0.76%)
Nov 08, 2006 21.56 22.01 21.56 22.00 148,501 +0.37(+1.72%)
Nov 07, 2006 21.76 21.79 21.58 21.63 69,735 -0.11(-0.51%)
Nov 06, 2006 21.43 21.79 21.42 21.74 106,860 +0.26(+1.23%)
Nov 03, 2006 21.17 21.95 21.17 21.48 95,823 +0.30(+1.43%)
Nov 02, 2006 21.00 21.21 20.94 21.17 89,803 +0.04(+0.19%)
Nov 01, 2006 21.31 21.36 21.01 21.13 83,281 -0.21(-1.00%)
Oct 31, 2006 21.09 21.35 21.01 21.35 160,040 +0.17(+0.80%)
Oct 30, 2006 21.23 21.31 21.13 21.18 2,552,112 -0.26(-1.22%)
Oct 27, 2006 21.53 21.65 21.42 21.44 144,487 -0.13(-0.59%)
Oct 26, 2006 21.74 21.77 21.49 21.57 274,927 -0.01(-0.05%)
Oct 25, 2006 21.07 21.63 21.05 21.58 2,101,090 +0.42(+1.99%)
Oct 24, 2006 20.87 21.17 20.86 21.16 100,338 +0.21(+1.01%)
Oct 23, 2006 20.73 20.98 20.70 20.95 109,870 -0.04(-0.21%)
Oct 20, 2006 21.09 21.14 20.91 20.99 176,094 -0.09(-0.43%)
Oct 19, 2006 20.77 21.11 20.77 21.08 321,083 +0.39(+1.88%)
Oct 18, 2006 21.37 21.37 20.64 20.69 476,608 -0.10(-0.47%)
Oct 17, 2006 20.94 20.96 20.71 20.79 109,369 -0.19(-0.89%)
Oct 16, 2006 20.71 20.98 20.63 20.98 138,467 +0.46(+2.23%)
Oct 13, 2006 20.41 20.64 20.39 20.52 135,457 +0.27(+1.31%)
Oct 12, 2006 20.08 20.27 20.03 20.25 101,341 +0.32(+1.61%)
Oct 11, 2006 20.09 20.10 19.90 19.93 62,711 -0.23(-1.12%)
Oct 10, 2006 19.87 20.20 19.87 20.16 101,843 +0.26(+1.28%)
Oct 09, 2006 20.23 20.26 19.90 19.90 212,216 -0.20(-0.99%)
Oct 06, 2006 19.91 20.10 19.82 20.10 118,399 +0.01(+0.04%)
Oct 05, 2006 20.13 20.16 20.02 20.09 52,677 +0.21(+1.03%)
Oct 04, 2006 19.59 19.91 19.39 19.89 235,795 +0.27(+1.39%)
Oct 03, 2006 19.85 19.90 19.61 19.61 125,924 -0.68(-3.33%)
Oct 02, 2006 20.39 20.51 20.26 20.29 413,395 -0.16(-0.80%)
Sep 29, 2006 20.35 20.53 20.26 20.45 255,863 -0.02(-0.09%)
Sep 28, 2006 20.42 20.56 20.39 20.47 262,385 +0.06(+0.31%)
Sep 27, 2006 20.22 20.41 20.03 20.41 188,636 +0.39(+1.94%)
Sep 26, 2006 19.71 20.02 19.71 20.02 90,304 +0.31(+1.58%)
Sep 25, 2006 19.49 19.77 19.33 19.71 528,282 -0.02(-0.08%)
Sep 22, 2006 20.02 20.02 19.68 19.72 117,897 -0.11(-0.54%)
Sep 21, 2006 19.76 19.97 19.71 19.83 132,446 +0.23(+1.16%)
Sep 20, 2006 19.97 20.02 19.60 19.60 188,134 -0.29(-1.46%)
Sep 19, 2006 19.93 20.25 19.83 19.89 104,853 -0.30(-1.50%)
Sep 18, 2006 19.95 20.22 19.82 20.20 142,480 +0.38(+1.90%)
Sep 15, 2006 19.75 19.86 19.70 19.82 200,175 -0.08(-0.42%)
Sep 14, 2006 20.21 20.22 19.83 19.90 147,497 -0.22(-1.09%)
Sep 13, 2006 19.89 20.22 19.88 20.12 145,992 +0.28(+1.42%)
Sep 12, 2006 19.99 20.06 19.74 19.84 211,212 -0.06(-0.31%)
Sep 11, 2006 20.15 20.16 19.84 19.90 359,713 -0.57(-2.80%)
Sep 08, 2006 20.76 20.82 20.48 20.48 212,216 -0.29(-1.37%)
Sep 07, 2006 20.73 20.84 20.67 20.76 234,792 -0.17(-0.79%)
Sep 06, 2006 21.21 21.29 20.93 20.93 2,782,389 -0.60(-2.78%)
Sep 05, 2006 21.29 21.53 21.29 21.53 141,979 +0.16(+0.73%)
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.