Global Energy Ishares ETF (NY: IXC )

40.89 +0.59 (+1.46%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 16.47 16.47 16.26 16.32 244,245 -0.27(-1.62%)
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%)
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.