Global Energy Ishares ETF (NY: IXC )

40.36 +0.09 (+0.22%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.71 16.76 16.22 16.58 629,243 +0.03(+0.17%)
Feb 25, 2005 16.34 16.61 16.30 16.56 349,292 +0.34(+2.12%)
Feb 24, 2005 16.10 16.21 15.98 16.21 342,565 +0.21(+1.33%)
Feb 23, 2005 15.87 16.02 15.75 16.00 272,706 +0.12(+0.78%)
Feb 22, 2005 16.00 16.12 15.86 15.88 335,320 -0.07(-0.42%)
Feb 18, 2005 15.69 15.99 15.68 15.94 271,671 +0.29(+1.85%)
Feb 17, 2005 15.86 15.90 15.64 15.65 558,350 -0.12(-0.73%)
Feb 16, 2005 15.48 15.78 15.46 15.77 276,328 +0.30(+1.96%)
Feb 15, 2005 15.41 15.47 15.38 15.47 387,067 +0.10(+0.65%)
Feb 14, 2005 15.34 15.39 15.31 15.37 372,578 +0.06(+0.39%)
Feb 11, 2005 15.18 15.36 15.14 15.31 184,736 +0.09(+0.60%)
Feb 10, 2005 14.97 15.23 14.97 15.21 157,310 +0.29(+1.92%)
Feb 09, 2005 14.92 14.97 14.82 14.93 178,527 -0.03(-0.23%)
Feb 08, 2005 14.80 14.97 14.78 14.96 128,850 +0.12(+0.79%)
Feb 07, 2005 14.94 14.96 14.78 14.85 194,051 -0.05(-0.36%)
Feb 04, 2005 14.86 14.94 14.84 14.90 70,375 +0.12(+0.78%)
Feb 03, 2005 14.70 14.81 14.68 14.78 94,179 +0.01(+0.09%)
Feb 02, 2005 14.74 14.82 14.74 14.77 102,976 +0.10(+0.70%)
Feb 01, 2005 14.53 14.67 14.46 14.67 79,690 +0.27(+1.87%)
Jan 31, 2005 14.29 14.45 14.25 14.40 95,214 +0.07(+0.46%)
Jan 28, 2005 14.37 14.37 14.24 14.33 51,229 -0.08(-0.56%)
Jan 27, 2005 14.36 14.46 14.30 14.41 109,703 +0.01(+0.07%)
Jan 26, 2005 14.29 14.41 14.28 14.40 141,269 +0.19(+1.33%)
Jan 25, 2005 14.24 14.25 14.11 14.22 95,731 +0.06(+0.40%)
Jan 24, 2005 14.20 14.20 14.16 14.16 203,365 +0.15(+1.06%)
Jan 21, 2005 14.00 14.10 14.00 14.01 97,284 +0.09(+0.67%)
Jan 20, 2005 13.95 13.98 13.87 13.92 322,383 -0.18(-1.25%)
Jan 19, 2005 14.15 14.15 14.07 14.09 135,577 -0.00(-0.01%)
Jan 18, 2005 14.06 14.11 14.06 14.10 291,335 +0.08(+0.61%)
Jan 14, 2005 13.99 14.03 13.96 14.01 237,001 +0.06(+0.46%)
Jan 13, 2005 13.95 14.03 13.94 13.95 173,869 +0.01(+0.07%)
Jan 12, 2005 13.76 13.94 13.76 13.94 40,362 +0.21(+1.52%)
Jan 11, 2005 13.73 13.79 13.69 13.73 59,509 -0.01(-0.04%)
Jan 10, 2005 13.74 13.82 13.69 13.73 420,185 +0.03(+0.25%)
Jan 07, 2005 13.79 13.82 13.59 13.70 62,613 -0.08(-0.60%)
Jan 06, 2005 13.59 13.81 13.56 13.78 128,850 +0.16(+1.16%)
Jan 05, 2005 13.69 13.70 13.59 13.62 139,716 -0.04(-0.28%)
Jan 04, 2005 13.80 13.82 13.66 13.66 128,332 -0.10(-0.73%)
Jan 03, 2005 14.11 14.11 13.74 13.76 219,407 -0.37(-2.64%)
Dec 31, 2004 14.12 14.16 14.12 14.14 367,921 -0.02(-0.15%)
Dec 30, 2004 14.18 14.22 14.15 14.16 434,157 -0.06(-0.45%)
Dec 29, 2004 14.12 14.22 14.10 14.22 209,575 +0.05(+0.38%)
Dec 28, 2004 14.17 14.20 14.13 14.17 41,915 +0.04(+0.27%)
Dec 27, 2004 14.26 14.26 14.13 14.13 107,633 -0.09(-0.60%)
Dec 23, 2004 14.11 14.21 14.11 14.21 43,984 -0.12(-0.81%)
Dec 22, 2004 14.43 14.45 14.27 14.33 312,034 -0.11(-0.74%)
Dec 21, 2004 14.36 14.45 14.32 14.44 163,003 +0.10(+0.67%)
Dec 20, 2004 14.18 14.34 14.18 14.34 120,053 +0.20(+1.39%)
Dec 17, 2004 14.13 14.16 14.11 14.14 55,369 -0.05(-0.34%)
Dec 16, 2004 14.28 14.29 14.17 14.19 85,382 -0.15(-1.02%)
Dec 15, 2004 14.30 14.36 14.18 14.34 91,592 +0.14(+1.02%)
Dec 14, 2004 14.23 14.25 14.16 14.19 32,600 +0.00(+0.03%)
Dec 13, 2004 14.02 14.20 14.02 14.19 119,535 +0.18(+1.30%)
Dec 10, 2004 14.09 14.09 13.97 14.01 79,690 -0.05(-0.34%)
Dec 09, 2004 14.01 14.06 13.96 14.05 129,884 +0.04(+0.30%)
Dec 08, 2004 13.78 14.04 13.75 14.01 166,107 -0.02(-0.12%)
Dec 07, 2004 14.28 14.28 14.03 14.03 90,557 -0.16(-1.16%)
Dec 06, 2004 14.24 14.27 14.15 14.19 269,601 -0.04(-0.31%)
Dec 03, 2004 14.09 14.25 14.09 14.24 143,856 +0.08(+0.59%)
Dec 02, 2004 14.34 14.34 14.11 14.16 273,741 -0.35(-2.44%)
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.