Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.23 21.34 21.18 21.22 143,484 -0.12(-0.54%)
Aug 30, 2006 21.53 21.53 21.18 21.33 504,703 -0.19(-0.86%)
Aug 29, 2006 21.48 21.56 21.12 21.52 3,602,156 -0.23(-1.06%)
Aug 28, 2006 21.77 21.86 21.70 21.75 199,673 -0.13(-0.60%)
Aug 25, 2006 21.90 21.99 21.87 21.88 42,142 +0.02(+0.08%)
Aug 24, 2006 22.10 21.86 21.71 21.86 97,830 +0.13(+0.59%)
Aug 23, 2006 22.02 22.05 21.69 21.73 67,728 -0.28(-1.28%)
Aug 22, 2006 21.87 22.02 21.87 22.02 80,772 +0.06(+0.25%)
Aug 21, 2006 21.94 22.02 21.89 21.96 73,247 +0.22(+1.00%)
Aug 18, 2006 21.63 21.74 21.51 21.74 181,111 +0.20(+0.91%)
Aug 17, 2006 21.45 21.57 21.38 21.55 114,887 -0.07(-0.32%)
Aug 16, 2006 21.77 21.90 21.55 21.62 112,379 -0.17(-0.77%)
Aug 15, 2006 21.86 21.86 21.69 21.78 123,416 +0.15(+0.70%)
Aug 14, 2006 21.79 21.81 21.60 21.63 172,080 -0.32(-1.44%)
Aug 11, 2006 21.87 21.96 21.83 21.95 103,850 -0.05(-0.24%)
Aug 10, 2006 22.01 22.01 21.82 22.00 73,748 -0.11(-0.49%)
Aug 09, 2006 22.13 22.33 22.10 22.11 76,257 +0.15(+0.68%)
Aug 08, 2006 21.97 22.13 21.91 21.96 74,752 -0.02(-0.08%)
Aug 07, 2006 21.93 22.08 21.89 21.98 87,294 +0.05(+0.21%)
Aug 04, 2006 22.04 22.04 21.77 21.93 119,904 -0.00(-0.02%)
Aug 03, 2006 21.69 22.10 21.69 21.93 105,355 -0.15(-0.69%)
Aug 02, 2006 22.20 22.31 21.98 22.09 290,480 +0.09(+0.39%)
Aug 01, 2006 21.93 22.01 21.72 22.00 134,955 +0.02(+0.11%)
Jul 31, 2006 21.90 22.02 21.79 21.98 116,894 +0.21(+0.96%)
Jul 28, 2006 21.75 21.84 21.61 21.77 84,284 +0.06(+0.28%)
Jul 27, 2006 39.87 22.02 21.57 21.70 339,646 +0.04(+0.20%)
Jul 26, 2006 21.27 21.73 21.27 21.66 200,175 +0.39(+1.86%)
Jul 25, 2006 21.18 21.37 21.06 21.27 126,426 +0.27(+1.28%)
Jul 24, 2006 20.69 21.06 20.69 21.00 353,693 +0.50(+2.44%)
Jul 21, 2006 20.81 20.81 20.50 20.50 127,931 -0.27(-1.31%)
Jul 20, 2006 21.04 21.09 20.76 20.77 135,958 -0.28(-1.33%)
Jul 19, 2006 20.73 21.12 20.73 21.05 229,273 +0.22(+1.03%)
Jul 18, 2006 21.01 21.01 20.63 20.84 191,646 -0.04(-0.20%)
Jul 17, 2006 21.23 21.25 20.75 20.88 261,382 -0.53(-2.47%)
Jul 14, 2006 21.41 21.44 21.13 21.41 101,843 +0.13(+0.59%)
Jul 13, 2006 21.41 21.45 21.23 21.28 78,264 -0.13(-0.61%)
Jul 12, 2006 21.51 21.53 21.32 21.41 133,450 -0.10(-0.44%)
Jul 11, 2006 21.37 21.53 21.26 21.51 47,660 +0.30(+1.39%)
Jul 10, 2006 21.21 21.33 21.13 21.21 66,223 -0.04(-0.17%)
Jul 07, 2006 21.47 21.61 21.14 21.25 306,534 -0.09(-0.43%)
Jul 06, 2006 21.35 21.47 21.29 21.34 114,887 +0.04(+0.18%)
Jul 05, 2006 21.18 21.36 21.00 21.30 149,504 -0.02(-0.11%)
Jul 03, 2006 21.21 21.33 21.21 21.33 38,128 +0.23(+1.08%)
Jun 30, 2006 21.16 21.19 21.01 21.10 206,697 +0.13(+0.61%)
Jun 29, 2006 20.56 20.97 20.53 20.97 127,931 +0.54(+2.63%)
Jun 28, 2006 20.25 20.43 20.22 20.43 82,779 +0.37(+1.83%)
Jun 27, 2006 20.24 20.36 20.07 20.07 56,189 -0.01(-0.04%)
Jun 26, 2006 19.89 20.07 19.78 20.07 138,467 +0.21(+1.06%)
Jun 23, 2006 19.81 20.00 19.81 19.86 40,135 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,691 +0.03(+0.17%)
Jun 21, 2006 19.36 19.72 19.31 19.58 179,104 +0.40(+2.09%)
Jun 20, 2006 19.31 19.52 19.17 19.18 69,233 -0.07(-0.38%)
Jun 19, 2006 19.75 19.75 19.16 19.25 280,446 -0.50(-2.54%)
Jun 16, 2006 19.75 19.89 19.57 19.75 81,274 -0.16(-0.81%)
Jun 15, 2006 19.35 19.95 19.35 19.91 107,864 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.12 200,677 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.84 725,448 -0.55(-2.82%)
Jun 12, 2006 19.83 19.85 19.39 19.39 136,962 -0.37(-1.89%)
Jun 09, 2006 19.87 20.03 19.68 19.76 146,996 -0.11(-0.57%)
Jun 08, 2006 19.53 19.91 19.24 19.87 500,187 -0.10(-0.50%)
Jun 07, 2006 20.38 20.40 19.96 19.97 136,962 -0.57(-2.76%)
Jun 06, 2006 20.56 20.62 20.35 20.54 150,507 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.69 20.71 194,155 -0.49(-2.32%)
Jun 02, 2006 21.07 21.21 20.93 21.20 252,351 +0.31(+1.49%)
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.