Global Energy Ishares ETF (NY: IXC )

40.42 +0.15 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.71 15.73 15.61 15.64 72,963 -0.18(-1.15%)
May 27, 2005 15.64 15.83 15.64 15.83 69,858 +0.22(+1.39%)
May 26, 2005 15.62 15.65 15.59 15.61 78,137 +0.05(+0.30%)
May 25, 2005 15.45 15.62 15.35 15.56 208,540 +0.18(+1.17%)
May 24, 2005 15.37 15.41 15.32 15.38 64,166 +0.10(+0.64%)
May 23, 2005 15.22 15.34 15.17 15.28 119,018 +0.16(+1.05%)
May 20, 2005 15.23 15.25 15.08 15.13 67,271 -0.06(-0.42%)
May 19, 2005 15.02 15.24 15.02 15.19 113,843 +0.18(+1.17%)
May 18, 2005 15.08 15.16 14.98 15.01 185,254 +0.09(+0.57%)
May 17, 2005 14.82 14.95 14.78 14.93 379,822 +0.14(+0.91%)
May 16, 2005 14.75 14.80 14.64 14.79 411,906 -0.08(-0.53%)
May 13, 2005 15.07 15.08 14.80 14.87 541,791 -0.25(-1.64%)
May 12, 2005 15.47 15.52 15.11 15.12 161,450 -0.51(-3.26%)
May 11, 2005 15.58 15.63 15.46 15.63 94,179 +0.05(+0.33%)
May 10, 2005 15.74 15.78 15.58 15.58 102,976 -0.18(-1.15%)
May 09, 2005 15.68 15.79 15.66 15.76 91,074 +0.04(+0.25%)
May 06, 2005 15.77 15.80 15.71 15.72 85,382 +0.00(+0.00%)
May 05, 2005 15.57 15.76 15.57 15.72 116,430 +0.23(+1.51%)
May 04, 2005 15.36 15.50 15.32 15.49 129,884 +0.13(+0.86%)
May 03, 2005 15.52 15.52 15.36 15.36 101,941 -0.20(-1.27%)
May 02, 2005 15.37 15.55 15.31 15.55 55,886 +0.19(+1.26%)
Apr 29, 2005 15.43 15.43 15.26 15.36 111,773 +0.08(+0.56%)
Apr 28, 2005 15.23 15.35 15.20 15.27 188,359 -0.23(-1.50%)
Apr 27, 2005 15.78 15.78 15.49 15.51 116,430 -0.37(-2.31%)
Apr 26, 2005 15.94 16.00 15.86 15.87 491,596 -0.06(-0.38%)
Apr 25, 2005 15.96 16.07 15.92 15.93 202,848 +0.17(+1.05%)
Apr 22, 2005 15.76 15.90 15.65 15.77 285,643 +0.09(+0.58%)
Apr 21, 2005 15.41 15.68 15.41 15.68 224,581 +0.31(+2.01%)
Apr 20, 2005 15.60 15.70 15.34 15.37 129,367 -0.25(-1.57%)
Apr 19, 2005 15.42 15.63 15.42 15.61 191,981 +0.28(+1.85%)
Apr 18, 2005 15.04 15.33 15.04 15.33 214,750 +0.15(+0.97%)
Apr 15, 2005 15.58 15.58 15.11 15.18 450,716 -0.46(-2.92%)
Apr 14, 2005 15.75 15.80 15.60 15.64 172,834 -0.07(-0.43%)
Apr 13, 2005 15.96 16.05 15.71 15.71 157,310 -0.36(-2.26%)
Apr 12, 2005 16.21 16.21 16.00 16.07 186,289 -0.18(-1.12%)
Apr 11, 2005 16.14 16.27 16.08 16.25 110,738 +0.10(+0.60%)
Apr 08, 2005 16.19 16.32 16.14 16.16 173,869 -0.21(-1.28%)
Apr 07, 2005 16.50 16.54 16.29 16.36 169,212 +0.08(+0.47%)
Apr 06, 2005 16.16 16.36 16.14 16.29 223,547 +0.10(+0.62%)
Apr 05, 2005 16.23 16.33 16.14 16.19 257,700 -0.05(-0.32%)
Apr 04, 2005 16.34 16.44 16.20 16.24 406,213 -0.05(-0.33%)
Apr 01, 2005 16.23 16.29 16.12 16.29 204,400 +0.20(+1.24%)
Mar 31, 2005 16.04 16.10 16.01 16.09 158,345 +0.30(+1.88%)
Mar 30, 2005 15.60 15.80 15.50 15.80 493,666 +0.16(+1.00%)
Mar 29, 2005 15.77 15.96 15.64 15.64 342,565 -0.11(-0.71%)
Mar 28, 2005 15.75 15.83 15.67 15.75 294,957 -0.07(-0.46%)
Mar 24, 2005 15.84 15.97 15.71 15.83 166,625 +0.03(+0.18%)
Mar 23, 2005 16.02 16.02 15.72 15.80 465,722 -0.41(-2.52%)
Mar 22, 2005 16.34 16.58 16.20 16.20 217,854 -0.30(-1.80%)
Mar 21, 2005 16.58 16.60 16.36 16.50 264,944 -0.13(-0.76%)
Mar 18, 2005 16.47 16.63 16.43 16.63 522,644 +0.16(+0.99%)
Mar 17, 2005 16.44 16.47 16.32 16.46 202,848 +0.19(+1.16%)
Mar 16, 2005 16.22 16.41 16.14 16.28 191,981 +0.03(+0.20%)
Mar 15, 2005 16.46 16.50 16.23 16.24 220,442 -0.12(-0.76%)
Mar 14, 2005 16.30 16.37 16.14 16.37 259,252 +0.05(+0.30%)
Mar 11, 2005 16.16 16.44 16.15 16.32 327,041 +0.12(+0.76%)
Mar 10, 2005 16.43 16.43 16.06 16.19 409,318 -0.25(-1.53%)
Mar 09, 2005 16.86 17.01 16.43 16.45 527,301 -0.37(-2.18%)
Mar 08, 2005 16.82 16.91 16.75 16.81 309,964 +0.00(+0.00%)
Mar 07, 2005 16.89 16.90 16.68 16.81 1,072,197 -0.12(-0.71%)
Mar 04, 2005 16.76 16.97 16.67 16.93 377,753 +0.27(+1.61%)
Mar 03, 2005 16.60 16.68 16.48 16.66 239,071 +0.21(+1.26%)
Mar 02, 2005 16.21 16.47 16.21 16.46 313,069 +0.14(+0.86%)
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.