Global Energy Ishares ETF (NY: IXC )

24.15 USD -0.13 (-0.54%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 73.95 74.75 73.72 74.51 18,400 +0.34(+0.46%)
Jan 28, 2005 74.36 74.36 73.70 74.17 9,900 -0.42(-0.56%)
Jan 27, 2005 74.30 74.85 74.01 74.59 21,200 +0.05(+0.07%)
Jan 26, 2005 73.95 74.56 73.88 74.54 27,300 +0.98(+1.33%)
Jan 25, 2005 73.70 73.73 73.04 73.56 18,500 +0.29(+0.40%)
Jan 24, 2005 73.50 73.50 73.25 73.27 39,300 +0.77(+1.06%)
Jan 21, 2005 72.43 72.98 72.43 72.50 18,800 +0.48(+0.67%)
Jan 20, 2005 72.20 72.36 71.79 72.02 62,300 -0.91(-1.25%)
Jan 19, 2005 73.20 73.22 72.81 72.93 26,200 -0.01(-0.01%)
Jan 18, 2005 72.74 73.02 72.74 72.94 56,300 +0.44(+0.61%)
Jan 14, 2005 72.40 72.58 72.22 72.50 45,800 +0.33(+0.46%)
Jan 13, 2005 72.18 72.59 72.13 72.17 33,600 +0.05(+0.07%)
Jan 12, 2005 71.20 72.12 71.18 72.12 7,800 +1.08(+1.52%)
Jan 11, 2005 71.06 71.35 70.83 71.04 11,500 -0.03(-0.04%)
Jan 10, 2005 71.10 71.53 70.86 71.07 81,200 +0.18(+0.25%)
Jan 07, 2005 71.34 71.49 70.31 70.89 12,100 -0.43(-0.60%)
Jan 06, 2005 70.34 71.47 70.16 71.32 24,900 +0.82(+1.16%)
Jan 05, 2005 70.83 70.88 70.30 70.50 27,000 -0.20(-0.28%)
Jan 04, 2005 71.39 71.52 70.70 70.70 24,800 -0.52(-0.73%)
Jan 03, 2005 73.04 73.04 71.09 71.22 42,400 -1.93(-2.64%)
Dec 31, 2004 73.05 73.28 73.05 73.15 71,100 -0.11(-0.15%)
Dec 30, 2004 73.39 73.60 73.21 73.26 83,900 -0.33(-0.45%)
Dec 29, 2004 73.09 73.60 72.94 73.59 40,500 +0.28(+0.38%)
Dec 28, 2004 73.34 73.50 73.12 73.31 8,100 +0.20(+0.27%)
Dec 27, 2004 73.80 73.80 73.11 73.11 20,800 -0.44(-0.60%)
Dec 23, 2004 73.04 73.55 73.04 73.55 8,500 -0.60(-0.81%)
Dec 22, 2004 74.69 74.80 73.86 74.15 60,300 -0.55(-0.74%)
Dec 21, 2004 74.29 74.75 74.10 74.70 31,500 +0.50(+0.67%)
Dec 20, 2004 73.40 74.20 73.40 74.20 23,200 +1.02(+1.39%)
Dec 17, 2004 73.14 73.28 73.00 73.18 10,700 -0.25(-0.34%)
Dec 16, 2004 73.89 73.96 73.31 73.43 16,500 -0.76(-1.02%)
Dec 15, 2004 74.00 74.30 73.39 74.19 17,700 +0.75(+1.02%)
Dec 14, 2004 73.62 73.74 73.27 73.44 6,300 +0.02(+0.03%)
Dec 13, 2004 72.55 73.49 72.55 73.42 23,100 +0.94(+1.30%)
Dec 10, 2004 72.89 72.89 72.28 72.48 15,400 -0.25(-0.34%)
Dec 09, 2004 72.51 72.74 72.26 72.73 25,100 +0.22(+0.30%)
Dec 08, 2004 71.30 72.66 71.15 72.51 32,100 -0.09(-0.12%)
Dec 07, 2004 73.89 73.89 72.60 72.60 17,500 -0.85(-1.16%)
Dec 06, 2004 73.70 73.85 73.23 73.45 52,100 -0.23(-0.31%)
Dec 03, 2004 72.90 73.72 72.90 73.68 27,800 +0.43(+0.59%)
Dec 02, 2004 74.20 74.20 73.00 73.25 52,900 -1.83(-2.44%)
Dec 01, 2004 76.09 76.11 74.86 75.08 27,200 -1.01(-1.33%)
Nov 30, 2004 76.20 76.20 75.77 76.09 20,000 +0.11(+0.14%)
Nov 29, 2004 76.50 76.54 75.50 75.98 56,500 -0.47(-0.61%)
Nov 26, 2004 76.10 76.62 76.10 76.45 14,800 +0.97(+1.29%)
Nov 24, 2004 74.80 75.51 74.55 75.48 24,700 +0.65(+0.87%)
Nov 23, 2004 74.30 75.04 74.30 74.83 36,600 +0.38(+0.51%)
Nov 22, 2004 73.85 74.49 73.70 74.45 25,400 +0.75(+1.02%)
Nov 19, 2004 73.55 73.87 73.22 73.70 25,100 +0.72(+0.99%)
Nov 18, 2004 72.95 73.14 72.60 72.98 25,100 +0.08(+0.11%)
Nov 17, 2004 72.65 72.95 72.34 72.90 12,500 +0.93(+1.29%)
Nov 16, 2004 72.00 72.22 71.80 71.97 21,500 -0.03(-0.04%)
Nov 15, 2004 73.35 73.36 71.76 72.00 70,100 -1.41(-1.92%)
Nov 12, 2004 72.35 73.42 72.35 73.41 19,400 +1.26(+1.75%)
Nov 11, 2004 72.25 72.39 71.90 72.15 22,800 +0.03(+0.04%)
Nov 10, 2004 71.55 72.20 71.11 72.12 22,500 +0.51(+0.71%)
Nov 09, 2004 72.00 72.24 71.61 71.61 68,300 -0.42(-0.58%)
Nov 08, 2004 72.51 72.59 72.01 72.03 30,300 -0.74(-1.02%)
Nov 05, 2004 72.40 72.77 72.22 72.77 23,300 +0.27(+0.37%)
Nov 04, 2004 71.89 72.50 71.87 72.50 18,800 +0.85(+1.19%)
Nov 03, 2004 71.59 71.66 70.98 71.65 23,800 +1.27(+1.80%)
Nov 02, 2004 70.88 71.04 70.38 70.38 11,700 -0.20(-0.28%)
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.