Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.52 20.55 20.37 20.46 213,142 +0.12(+0.61%)
Jun 29, 2006 19.94 20.34 19.91 20.34 131,920 +0.52(+2.63%)
Jun 28, 2006 19.64 19.82 19.61 19.82 85,360 +0.36(+1.83%)
Jun 27, 2006 19.63 19.74 19.46 19.46 57,941 -0.01(-0.04%)
Jun 26, 2006 19.29 19.47 19.18 19.47 142,784 +0.20(+1.06%)
Jun 23, 2006 19.21 19.40 19.21 19.26 41,386 +0.25(+1.29%)
Jun 22, 2006 18.98 19.04 18.83 19.02 58,458 +0.03(+0.17%)
Jun 21, 2006 18.78 19.12 18.72 18.98 184,688 +0.39(+2.09%)
Jun 20, 2006 18.73 18.93 18.59 18.60 71,392 -0.07(-0.38%)
Jun 19, 2006 19.15 19.15 18.58 18.67 289,190 -0.49(-2.54%)
Jun 16, 2006 19.16 19.29 18.98 19.15 83,808 -0.16(-0.81%)
Jun 15, 2006 18.77 19.35 18.77 19.31 111,227 +0.77(+4.14%)
Jun 14, 2006 18.52 18.62 18.32 18.54 206,934 +0.27(+1.49%)
Jun 13, 2006 18.55 18.73 18.09 18.27 748,066 -0.53(-2.82%)
Jun 12, 2006 19.23 19.25 18.80 18.80 141,232 -0.36(-1.89%)
Jun 09, 2006 19.27 19.43 19.08 19.16 151,579 -0.11(-0.57%)
Jun 08, 2006 18.94 19.31 18.66 19.27 515,783 -0.10(-0.50%)
Jun 07, 2006 19.76 19.78 19.36 19.37 141,232 -0.55(-2.76%)
Jun 06, 2006 19.94 19.99 19.73 19.92 155,200 -0.16(-0.81%)
Jun 05, 2006 20.62 20.64 20.06 20.08 200,208 -0.48(-2.32%)
Jun 02, 2006 20.43 20.57 20.30 20.56 260,219 +0.30(+1.49%)
Jun 01, 2006 19.90 20.26 19.88 20.26 148,475 +0.11(+0.57%)
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%)
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.