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 (%)
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%)
Jun 01, 2006 20.52 20.89 20.50 20.89 143,985 +0.12(+0.57%)
May 31, 2006 20.53 20.81 20.53 20.77 65,721 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.53 20.53 111,877 -0.33(-1.59%)
May 26, 2006 20.72 20.89 20.61 20.86 234,290 +0.20(+0.96%)
May 25, 2006 20.35 20.75 20.32 20.66 88,297 +0.63(+3.14%)
May 24, 2006 20.06 20.33 19.83 20.03 295,998 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,803 +0.08(+0.38%)
May 22, 2006 20.12 20.39 19.81 20.27 654,207 -0.13(-0.63%)
May 19, 2006 20.26 20.50 19.95 20.40 214,724 +0.10(+0.50%)
May 18, 2006 20.53 20.62 20.26 20.30 459,049 -0.14(-0.67%)
May 17, 2006 21.03 21.05 20.24 20.44 375,768 -0.72(-3.40%)
May 16, 2006 21.11 21.27 20.91 21.15 297,002 +0.09(+0.43%)
May 15, 2006 20.98 21.21 20.85 21.06 328,608 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.50 164,053 -0.56(-2.56%)
May 11, 2006 22.30 22.39 22.05 22.07 162,046 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.03 22.25 123,918 +0.10(+0.43%)
May 09, 2006 21.93 22.20 21.93 22.15 110,874 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.76 21.98 293,490 -0.12(-0.52%)
May 05, 2006 22.07 22.10 21.99 22.10 200,175 +0.22(+1.01%)
May 04, 2006 21.84 22.02 21.60 21.88 477,611 -0.00(-0.01%)
May 03, 2006 22.20 22.20 21.79 21.88 263,890 -0.35(-1.57%)
May 02, 2006 21.96 22.27 21.91 22.23 301,517 +0.39(+1.81%)
May 01, 2006 21.78 21.97 21.76 21.83 102,847 +0.25(+1.15%)
Apr 28, 2006 21.44 21.79 21.37 21.58 122,413 +0.11(+0.51%)
Apr 27, 2006 21.03 21.68 20.99 21.47 216,229 -0.10(-0.47%)
Apr 26, 2006 21.91 22.06 21.54 21.57 528,282 -0.24(-1.11%)
Apr 25, 2006 22.14 22.25 21.68 21.82 130,440 -0.28(-1.27%)
Apr 24, 2006 22.23 22.23 22.00 22.10 662,234 -0.13(-0.57%)
Apr 21, 2006 22.01 22.29 21.90 22.22 139,972 +0.37(+1.71%)
Apr 20, 2006 22.02 22.05 21.63 21.85 168,568 -0.23(-1.03%)
Apr 19, 2006 21.73 22.08 21.59 22.08 551,360 +0.33(+1.51%)
Apr 18, 2006 21.44 21.76 21.44 21.75 333,625 +0.54(+2.57%)
Apr 17, 2006 21.17 21.23 21.12 21.21 388,310 +0.29(+1.38%)
Apr 13, 2006 20.88 20.93 20.63 20.92 98,833 +0.03(+0.16%)
Apr 12, 2006 20.99 20.99 20.79 20.88 212,216 -0.07(-0.33%)
Apr 11, 2006 21.21 21.23 20.91 20.95 330,114 -0.04(-0.20%)
Apr 10, 2006 20.96 21.09 20.95 20.99 1,445,377 +0.36(+1.76%)
Apr 07, 2006 20.97 21.04 20.63 20.63 385,300 -0.33(-1.56%)
Apr 06, 2006 20.99 21.03 20.79 20.96 99,335 +0.05(+0.22%)
Apr 05, 2006 20.69 20.93 20.63 20.91 113,382 +0.28(+1.36%)
Apr 04, 2006 20.55 20.63 20.37 20.63 158,033 +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.