Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.90 22.02 21.80 21.98 116,864 +0.21(+0.96%)
Jul 28, 2006 21.75 21.85 21.61 21.77 84,262 +0.06(+0.28%)
Jul 27, 2006 39.88 22.03 21.57 21.71 339,557 +0.04(+0.20%)
Jul 26, 2006 21.28 21.73 21.27 21.67 200,123 +0.39(+1.86%)
Jul 25, 2006 21.18 21.37 21.06 21.27 126,393 +0.27(+1.28%)
Jul 24, 2006 20.70 21.06 20.69 21.00 353,601 +0.50(+2.44%)
Jul 21, 2006 20.82 20.82 20.50 20.50 127,898 -0.27(-1.32%)
Jul 20, 2006 21.04 21.09 20.77 20.78 135,923 -0.28(-1.33%)
Jul 19, 2006 20.74 21.13 20.74 21.06 229,213 +0.22(+1.03%)
Jul 18, 2006 21.01 21.01 20.64 20.84 191,596 -0.04(-0.20%)
Jul 17, 2006 21.23 21.26 20.76 20.88 261,313 -0.53(-2.47%)
Jul 14, 2006 21.41 21.45 21.13 21.41 101,817 +0.13(+0.59%)
Jul 13, 2006 21.41 21.45 21.24 21.29 78,243 -0.13(-0.61%)
Jul 12, 2006 21.51 21.53 21.33 21.42 133,415 -0.10(-0.44%)
Jul 11, 2006 21.37 21.54 21.26 21.51 47,648 +0.30(+1.39%)
Jul 10, 2006 21.21 21.34 21.13 21.22 66,206 -0.04(-0.17%)
Jul 07, 2006 21.47 21.61 21.15 21.25 306,454 -0.09(-0.43%)
Jul 06, 2006 21.35 21.47 21.30 21.35 114,857 +0.04(+0.18%)
Jul 05, 2006 21.18 21.37 21.00 21.31 149,465 -0.02(-0.11%)
Jul 03, 2006 21.21 21.34 21.21 21.33 38,118 +0.23(+1.08%)
Jun 30, 2006 21.16 21.20 21.01 21.10 206,643 +0.13(+0.61%)
Jun 29, 2006 20.57 20.98 20.53 20.98 127,898 +0.54(+2.63%)
Jun 28, 2006 20.26 20.44 20.23 20.44 82,757 +0.37(+1.83%)
Jun 27, 2006 20.25 20.36 20.07 20.07 56,174 -0.01(-0.04%)
Jun 26, 2006 19.90 20.08 19.78 20.08 138,431 +0.21(+1.06%)
Jun 23, 2006 19.82 20.01 19.82 19.87 40,124 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,676 +0.03(+0.17%)
Jun 21, 2006 19.37 19.72 19.31 19.58 179,057 +0.40(+2.09%)
Jun 20, 2006 19.32 19.52 19.18 19.18 69,215 -0.07(-0.38%)
Jun 19, 2006 19.76 19.76 19.16 19.25 280,373 -0.50(-2.54%)
Jun 16, 2006 19.76 19.89 19.57 19.76 81,253 -0.16(-0.81%)
Jun 15, 2006 19.36 19.96 19.36 19.92 107,835 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.13 200,624 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.85 725,259 -0.55(-2.82%)
Jun 12, 2006 19.84 19.86 19.39 19.39 136,926 -0.37(-1.89%)
Jun 09, 2006 19.88 20.04 19.68 19.76 146,957 -0.11(-0.57%)
Jun 08, 2006 19.54 19.91 19.25 19.88 500,057 -0.10(-0.50%)
Jun 07, 2006 20.39 20.40 19.97 19.98 136,926 -0.57(-2.76%)
Jun 06, 2006 20.57 20.62 20.35 20.54 150,468 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.70 20.71 194,104 -0.49(-2.32%)
Jun 02, 2006 21.07 21.22 20.93 21.20 252,285 +0.31(+1.49%)
Jun 01, 2006 20.53 20.90 20.50 20.89 143,948 +0.12(+0.57%)
May 31, 2006 20.54 20.82 20.54 20.78 65,704 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.54 20.54 111,848 -0.33(-1.59%)
May 26, 2006 20.73 20.89 20.62 20.87 234,229 +0.20(+0.96%)
May 25, 2006 20.36 20.76 20.32 20.67 88,274 +0.63(+3.14%)
May 24, 2006 20.07 20.33 19.84 20.04 295,921 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,779 +0.08(+0.38%)
May 22, 2006 20.13 20.39 19.82 20.28 654,037 -0.13(-0.64%)
May 19, 2006 20.26 20.51 19.96 20.41 214,668 +0.10(+0.50%)
May 18, 2006 20.54 20.62 20.26 20.30 458,929 -0.14(-0.66%)
May 17, 2006 21.03 21.06 20.25 20.44 375,670 -0.72(-3.40%)
May 16, 2006 21.12 21.28 20.91 21.16 296,924 +0.09(+0.43%)
May 15, 2006 20.98 21.22 20.85 21.07 328,523 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.51 164,010 -0.56(-2.56%)
May 11, 2006 22.31 22.40 22.05 22.07 162,004 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.04 22.25 123,885 +0.10(+0.43%)
May 09, 2006 21.94 22.20 21.94 22.16 110,845 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.77 21.99 293,413 -0.12(-0.52%)
May 05, 2006 22.08 22.10 21.99 22.10 200,123 +0.22(+1.01%)
May 04, 2006 21.84 22.03 21.60 21.88 477,487 -0.00(-0.01%)
May 03, 2006 22.21 22.21 21.79 21.88 263,821 -0.35(-1.57%)
May 02, 2006 21.96 22.28 21.91 22.23 301,438 +0.39(+1.81%)
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.