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 22.73 22.81 22.56 22.77 129,403 +0.13(+0.59%)
Nov 29, 2006 22.21 22.66 22.21 22.64 160,499 +0.53(+2.41%)
Nov 28, 2006 21.95 22.15 21.92 22.10 98,306 +0.26(+1.19%)
Nov 27, 2006 22.05 22.05 21.80 21.84 121,879 -0.07(-0.34%)
Nov 24, 2006 21.93 22.02 21.91 21.92 122,381 -0.05(-0.24%)
Nov 22, 2006 22.03 22.05 21.74 21.97 147,459 -0.05(-0.21%)
Nov 21, 2006 21.82 22.05 21.82 22.02 124,889 +0.34(+1.58%)
Nov 20, 2006 21.63 21.81 21.59 21.67 102,820 -0.06(-0.27%)
Nov 17, 2006 21.44 21.80 21.44 21.73 189,590 +0.02(+0.10%)
Nov 16, 2006 22.31 22.31 21.71 21.71 117,365 -0.46(-2.09%)
Nov 15, 2006 22.01 22.23 22.00 22.17 118,368 +0.11(+0.48%)
Nov 14, 2006 22.05 22.07 21.90 22.07 55,673 +0.18(+0.80%)
Nov 13, 2006 21.88 22.04 21.82 21.89 196,612 -0.20(-0.88%)
Nov 10, 2006 22.22 22.22 22.01 22.09 98,807 -0.09(-0.40%)
Nov 09, 2006 22.06 22.31 22.02 22.18 522,126 +0.17(+0.76%)
Nov 08, 2006 21.56 22.01 21.56 22.01 148,462 +0.37(+1.72%)
Nov 07, 2006 21.76 21.79 21.58 21.64 69,717 -0.11(-0.51%)
Nov 06, 2006 21.43 21.79 21.43 21.75 106,832 +0.26(+1.23%)
Nov 03, 2006 21.17 21.95 21.17 21.48 95,798 +0.30(+1.43%)
Nov 02, 2006 21.00 21.22 20.94 21.18 89,779 +0.04(+0.19%)
Nov 01, 2006 21.31 21.37 21.01 21.14 83,259 -0.21(-1.00%)
Oct 31, 2006 21.09 21.35 21.01 21.35 159,998 +0.17(+0.80%)
Oct 30, 2006 21.23 21.32 21.13 21.18 2,551,447 -0.26(-1.22%)
Oct 27, 2006 21.53 21.65 21.43 21.45 144,449 -0.13(-0.59%)
Oct 26, 2006 21.74 21.78 21.50 21.57 274,856 -0.01(-0.05%)
Oct 25, 2006 21.07 21.64 21.06 21.58 2,100,543 +0.42(+1.99%)
Oct 24, 2006 20.87 21.18 20.87 21.16 100,312 +0.21(+1.01%)
Oct 23, 2006 20.74 20.98 20.71 20.95 109,842 -0.04(-0.21%)
Oct 20, 2006 21.09 21.15 20.92 20.99 176,048 -0.09(-0.43%)
Oct 19, 2006 20.78 21.12 20.78 21.08 320,999 +0.39(+1.88%)
Oct 18, 2006 21.37 21.37 20.64 20.70 476,484 -0.10(-0.47%)
Oct 17, 2006 20.94 20.96 20.71 20.79 109,340 -0.19(-0.89%)
Oct 16, 2006 20.72 20.99 20.63 20.98 138,431 +0.46(+2.23%)
Oct 13, 2006 20.41 20.64 20.39 20.52 135,421 +0.27(+1.31%)
Oct 12, 2006 20.09 20.27 20.03 20.26 101,315 +0.32(+1.61%)
Oct 11, 2006 20.10 20.11 19.90 19.94 62,695 -0.23(-1.12%)
Oct 10, 2006 19.88 20.20 19.88 20.16 101,817 +0.26(+1.28%)
Oct 09, 2006 20.24 20.26 19.91 19.91 212,160 -0.20(-0.99%)
Oct 06, 2006 19.92 20.11 19.83 20.11 118,368 +0.01(+0.04%)
Oct 05, 2006 20.14 20.17 20.02 20.10 52,664 +0.21(+1.03%)
Oct 04, 2006 19.60 19.92 19.40 19.89 235,734 +0.27(+1.39%)
Oct 03, 2006 19.86 19.90 19.62 19.62 125,892 -0.68(-3.33%)
Oct 02, 2006 20.40 20.52 20.27 20.29 413,287 -0.16(-0.80%)
Sep 29, 2006 20.36 20.53 20.26 20.46 255,796 -0.02(-0.09%)
Sep 28, 2006 20.43 20.56 20.39 20.48 262,317 +0.06(+0.31%)
Sep 27, 2006 20.22 20.41 20.03 20.41 188,587 +0.39(+1.94%)
Sep 26, 2006 19.72 20.03 19.71 20.02 90,281 +0.31(+1.58%)
Sep 25, 2006 19.50 19.77 19.34 19.71 528,145 -0.02(-0.08%)
Sep 22, 2006 20.03 20.03 19.68 19.73 117,867 -0.11(-0.54%)
Sep 21, 2006 19.77 19.98 19.71 19.84 132,412 +0.23(+1.16%)
Sep 20, 2006 19.98 20.03 19.61 19.61 188,085 -0.29(-1.46%)
Sep 19, 2006 19.94 20.25 19.84 19.90 104,826 -0.30(-1.50%)
Sep 18, 2006 19.96 20.23 19.83 20.20 142,443 +0.38(+1.90%)
Sep 15, 2006 19.76 19.86 19.70 19.83 200,123 -0.08(-0.42%)
Sep 14, 2006 20.22 20.23 19.84 19.91 147,459 -0.22(-1.09%)
Sep 13, 2006 19.90 20.22 19.89 20.13 145,954 +0.28(+1.42%)
Sep 12, 2006 20.00 20.06 19.74 19.85 211,157 -0.06(-0.31%)
Sep 11, 2006 20.16 20.17 19.85 19.91 359,620 -0.57(-2.80%)
Sep 08, 2006 20.77 20.82 20.48 20.48 212,160 -0.29(-1.37%)
Sep 07, 2006 20.74 20.85 20.67 20.77 234,731 -0.17(-0.79%)
Sep 06, 2006 21.21 21.30 20.93 20.93 2,781,664 -0.60(-2.78%)
Sep 05, 2006 21.29 21.53 21.29 21.53 141,942 +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.