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 (%)
May 31, 2006 19.91 20.18 19.91 20.14 67,770 +0.23(+1.17%)
May 30, 2006 20.41 20.41 19.91 19.91 115,365 -0.32(-1.59%)
May 26, 2006 20.09 20.26 19.99 20.23 241,595 +0.19(+0.96%)
May 25, 2006 19.74 20.12 19.70 20.04 91,050 +0.61(+3.14%)
May 24, 2006 19.46 19.71 19.24 19.43 305,227 -0.31(-1.55%)
May 23, 2006 19.85 20.12 19.73 19.73 92,602 +0.08(+0.38%)
May 22, 2006 19.51 19.77 19.22 19.66 674,604 -0.13(-0.64%)
May 19, 2006 19.64 19.88 19.35 19.78 221,419 +0.10(+0.50%)
May 18, 2006 19.91 19.99 19.64 19.69 473,361 -0.13(-0.67%)
May 17, 2006 20.39 20.41 19.63 19.82 387,483 -0.70(-3.40%)
May 16, 2006 20.47 20.63 20.28 20.51 306,262 +0.09(+0.43%)
May 15, 2006 20.34 20.57 20.22 20.43 338,854 -0.42(-2.03%)
May 12, 2006 21.29 21.29 20.84 20.85 169,168 -0.55(-2.56%)
May 11, 2006 21.63 21.72 21.38 21.40 167,099 -0.18(-0.82%)
May 10, 2006 21.46 21.58 21.37 21.58 127,781 +0.09(+0.43%)
May 09, 2006 21.27 21.53 21.27 21.48 114,331 +0.17(+0.78%)
May 08, 2006 21.28 21.33 21.10 21.32 302,641 -0.11(-0.52%)
May 05, 2006 21.41 21.43 21.32 21.43 206,416 +0.21(+1.01%)
May 04, 2006 21.18 21.36 20.94 21.21 492,502 -0.00(-0.01%)
May 03, 2006 21.53 21.53 21.13 21.22 272,118 -0.34(-1.57%)
May 02, 2006 21.29 21.60 21.25 21.55 310,918 +0.38(+1.81%)
May 01, 2006 21.12 21.30 21.10 21.17 106,053 +0.24(+1.15%)
Apr 28, 2006 20.79 21.13 20.72 20.93 126,229 +0.11(+0.51%)
Apr 27, 2006 20.39 21.02 20.36 20.82 222,971 -0.10(-0.47%)
Apr 26, 2006 21.24 21.39 20.89 20.92 544,753 -0.23(-1.11%)
Apr 25, 2006 21.47 21.58 21.03 21.16 134,507 -0.27(-1.27%)
Apr 24, 2006 21.56 21.56 21.34 21.43 682,882 -0.12(-0.57%)
Apr 21, 2006 21.34 21.62 21.23 21.55 144,336 +0.36(+1.71%)
Apr 20, 2006 21.35 21.39 20.98 21.19 173,824 -0.22(-1.03%)
Apr 19, 2006 21.07 21.41 20.94 21.41 568,551 +0.32(+1.51%)
Apr 18, 2006 20.79 21.10 20.79 21.09 344,027 +0.53(+2.57%)
Apr 17, 2006 20.53 20.59 20.48 20.57 400,417 +0.28(+1.38%)
Apr 13, 2006 20.25 20.30 20.01 20.28 101,915 +0.03(+0.16%)
Apr 12, 2006 20.36 20.36 20.16 20.25 218,832 -0.07(-0.33%)
Apr 11, 2006 20.57 20.59 20.27 20.32 340,406 -0.04(-0.20%)
Apr 10, 2006 20.33 20.45 20.32 20.36 1,490,442 +0.35(+1.76%)
Apr 07, 2006 20.34 20.41 20.01 20.01 397,313 -0.32(-1.56%)
Apr 06, 2006 20.35 20.39 20.16 20.33 102,432 +0.04(+0.22%)
Apr 05, 2006 20.06 20.29 20.00 20.28 116,917 +0.27(+1.36%)
Apr 04, 2006 19.93 20.01 19.75 20.01 162,960 +0.20(+1.00%)
Apr 03, 2006 19.82 20.05 19.77 19.81 351,787 +0.14(+0.74%)
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%)
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.