Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.72 19.72 19.58 19.67 280,912 -0.24(-1.20%)
Mar 30, 2006 19.95 20.04 19.86 19.91 157,787 +0.08(+0.41%)
Mar 29, 2006 19.63 19.82 19.63 19.82 73,978 +0.28(+1.43%)
Mar 28, 2006 19.62 19.77 19.47 19.54 210,555 +0.00(+0.01%)
Mar 27, 2006 19.44 19.58 19.33 19.54 97,258 +0.06(+0.30%)
Mar 24, 2006 19.46 19.63 19.45 19.48 95,706 +0.16(+0.85%)
Mar 23, 2006 19.26 19.36 19.22 19.32 114,848 +0.06(+0.29%)
Mar 22, 2006 19.14 19.41 19.13 19.26 49,664 +0.11(+0.56%)
Mar 21, 2006 19.08 19.30 19.06 19.16 83,808 -0.04(-0.23%)
Mar 20, 2006 19.47 19.54 19.19 19.20 363,169 -0.26(-1.33%)
Mar 17, 2006 19.70 19.70 19.46 19.46 107,605 -0.20(-1.01%)
Mar 16, 2006 19.49 19.70 19.41 19.66 81,738 +0.22(+1.12%)
Mar 15, 2006 19.39 19.49 19.31 19.44 154,683 +0.13(+0.65%)
Mar 14, 2006 19.05 19.36 19.04 19.31 98,293 +0.26(+1.35%)
Mar 13, 2006 18.82 19.07 18.82 19.06 86,394 +0.32(+1.69%)
Mar 10, 2006 18.48 18.78 18.46 18.74 34,661 +0.08(+0.41%)
Mar 09, 2006 18.77 18.89 18.61 18.66 98,810 -0.06(-0.31%)
Mar 08, 2006 18.63 18.82 18.48 18.72 259,702 -0.03(-0.14%)
Mar 07, 2006 18.81 18.83 18.65 18.75 413,350 -0.33(-1.71%)
Mar 06, 2006 19.48 19.48 19.01 19.07 180,032 -0.39(-2.02%)
Mar 03, 2006 19.39 19.55 19.35 19.47 125,712 +0.07(+0.37%)
Mar 02, 2006 19.16 19.42 19.16 19.40 254,528 +0.19(+0.99%)
Mar 01, 2006 18.99 19.23 18.99 19.21 168,133 +0.32(+1.70%)
Feb 28, 2006 19.06 19.04 18.76 18.89 177,963 -0.18(-0.92%)
Feb 27, 2006 19.25 19.25 19.03 19.06 96,224 -0.22(-1.14%)
Feb 24, 2006 19.26 19.36 19.24 19.28 249,355 +0.18(+0.92%)
Feb 23, 2006 19.16 19.23 18.99 19.11 132,437 -0.08(-0.40%)
Feb 22, 2006 19.32 19.32 19.09 19.18 169,168 -0.28(-1.45%)
Feb 21, 2006 19.55 19.59 19.40 19.47 286,603 +0.24(+1.27%)
Feb 17, 2006 19.24 19.27 19.09 19.22 248,320 +0.18(+0.94%)
Feb 16, 2006 18.95 19.04 18.82 19.04 195,035 +0.34(+1.84%)
Feb 15, 2006 18.96 19.01 18.62 18.70 258,667 -0.16(-0.85%)
Feb 14, 2006 18.65 18.91 18.61 18.86 273,152 -0.05(-0.25%)
Feb 13, 2006 18.86 19.14 18.84 18.90 493,537 -0.09(-0.46%)
Feb 10, 2006 19.18 19.18 18.78 18.99 140,715 -0.14(-0.76%)
Feb 09, 2006 19.44 19.62 19.07 19.14 170,203 -0.13(-0.67%)
Feb 08, 2006 19.26 19.32 19.02 19.27 342,475 -0.06(-0.33%)
Feb 07, 2006 19.74 19.74 19.29 19.33 128,816 -0.70(-3.50%)
Feb 06, 2006 19.97 20.12 19.93 20.03 262,806 +0.26(+1.31%)
Feb 03, 2006 19.83 19.90 19.67 19.77 127,781 -0.22(-1.08%)
Feb 02, 2006 20.15 20.17 19.79 19.99 399,899 -0.20(-1.00%)
Feb 01, 2006 20.52 20.60 20.19 20.19 369,894 -0.33(-1.62%)
Jan 31, 2006 20.56 20.60 20.39 20.52 154,165 +0.05(+0.25%)
Jan 30, 2006 20.30 20.58 20.30 20.47 216,763 +0.34(+1.71%)
Jan 27, 2006 20.05 20.18 19.98 20.13 182,619 +0.31(+1.55%)
Jan 26, 2006 19.81 19.83 19.54 19.82 146,405 +0.08(+0.38%)
Jan 25, 2006 20.19 20.19 19.61 19.75 563,377 -0.27(-1.37%)
Jan 24, 2006 20.12 20.16 20.00 20.02 330,059 -0.09(-0.46%)
Jan 23, 2006 19.91 20.16 19.81 20.11 1,404,564 +0.22(+1.09%)
Jan 20, 2006 20.10 20.16 19.27 19.90 255,046 +0.11(+0.54%)
Jan 19, 2006 19.59 19.79 19.49 19.79 2,882,073 +0.29(+1.48%)
Jan 18, 2006 19.70 19.71 19.29 19.50 123,643 -0.25(-1.28%)
Jan 17, 2006 19.75 19.78 19.62 19.76 452,150 +0.27(+1.41%)
Jan 13, 2006 19.20 19.49 19.19 19.48 121,573 +0.28(+1.47%)
Jan 12, 2006 19.47 19.54 19.14 19.20 334,715 -0.08(-0.43%)
Jan 11, 2006 19.19 19.37 19.00 19.28 267,979 +0.08(+0.43%)
Jan 10, 2006 19.14 19.28 19.09 19.20 138,645 +0.06(+0.29%)
Jan 09, 2006 19.27 19.27 19.04 19.14 190,379 +0.03(+0.15%)
Jan 06, 2006 19.02 19.21 18.97 19.11 388,518 +0.38(+2.03%)
Jan 05, 2006 18.93 18.94 18.68 18.73 752,205 -0.20(-1.04%)
Jan 04, 2006 18.84 18.94 18.70 18.93 181,067 +0.15(+0.80%)
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.