Global Energy Ishares ETF (NY: IXC )

40.31 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.58 20.69 20.54 20.57 147,996 -0.11(-0.54%)
Aug 30, 2006 20.87 20.87 20.53 20.68 520,574 -0.18(-0.86%)
Aug 29, 2006 20.82 20.90 20.47 20.86 3,715,434 -0.22(-1.06%)
Aug 28, 2006 21.10 21.19 21.04 21.09 205,953 -0.13(-0.60%)
Aug 25, 2006 21.23 21.32 21.20 21.21 43,467 +0.02(+0.08%)
Aug 24, 2006 21.43 21.20 21.05 21.20 100,906 +0.12(+0.59%)
Aug 23, 2006 21.34 21.38 21.03 21.07 69,858 -0.27(-1.28%)
Aug 22, 2006 21.20 21.34 21.20 21.34 83,312 +0.05(+0.25%)
Aug 21, 2006 21.27 21.35 21.22 21.29 75,550 +0.21(+1.00%)
Aug 18, 2006 20.97 21.08 20.85 21.08 186,806 +0.19(+0.91%)
Aug 17, 2006 20.79 20.92 20.73 20.89 118,500 -0.07(-0.32%)
Aug 16, 2006 21.10 21.23 20.89 20.96 115,913 -0.16(-0.77%)
Aug 15, 2006 21.20 21.20 21.03 21.12 127,297 +0.15(+0.70%)
Aug 14, 2006 21.12 21.14 20.94 20.97 177,492 -0.31(-1.43%)
Aug 11, 2006 21.20 21.29 21.16 21.28 107,116 -0.05(-0.24%)
Aug 10, 2006 21.33 21.33 21.16 21.33 76,068 -0.10(-0.49%)
Aug 09, 2006 21.45 21.65 21.43 21.43 78,655 +0.14(+0.68%)
Aug 08, 2006 21.30 21.46 21.25 21.29 77,103 -0.02(-0.08%)
Aug 07, 2006 21.26 21.40 21.22 21.31 90,039 +0.04(+0.21%)
Aug 04, 2006 21.36 21.36 21.11 21.26 123,675 -0.00(-0.02%)
Aug 03, 2006 21.03 21.43 21.03 21.27 108,668 -0.15(-0.69%)
Aug 02, 2006 21.53 21.63 21.31 21.41 299,615 +0.08(+0.39%)
Aug 01, 2006 21.26 21.34 21.06 21.33 139,199 +0.02(+0.11%)
Jul 31, 2006 21.23 21.34 21.13 21.31 120,570 +0.20(+0.96%)
Jul 28, 2006 21.08 21.17 20.95 21.10 86,934 +0.06(+0.28%)
Jul 27, 2006 38.65 21.35 20.91 21.04 350,327 +0.04(+0.20%)
Jul 26, 2006 20.62 21.06 20.62 21.00 206,470 +0.38(+1.86%)
Jul 25, 2006 20.53 20.71 20.42 20.62 130,402 +0.26(+1.28%)
Jul 24, 2006 20.06 20.41 20.06 20.36 364,816 +0.48(+2.44%)
Jul 21, 2006 20.18 20.18 19.87 19.87 131,954 -0.26(-1.31%)
Jul 20, 2006 20.40 20.45 20.13 20.14 140,234 -0.27(-1.34%)
Jul 19, 2006 20.10 20.48 20.10 20.41 236,483 +0.21(+1.03%)
Jul 18, 2006 20.37 20.37 20.00 20.20 197,673 -0.04(-0.20%)
Jul 17, 2006 20.58 20.61 20.12 20.24 269,601 -0.51(-2.47%)
Jul 14, 2006 20.75 20.79 20.48 20.75 105,046 +0.12(+0.59%)
Jul 13, 2006 20.75 20.79 20.58 20.63 80,725 -0.13(-0.61%)
Jul 12, 2006 20.85 20.87 20.67 20.76 137,647 -0.09(-0.45%)
Jul 11, 2006 20.72 20.88 20.61 20.85 49,159 +0.29(+1.39%)
Jul 10, 2006 20.56 20.68 20.48 20.57 68,306 -0.03(-0.17%)
Jul 07, 2006 20.81 20.95 20.50 20.60 316,174 -0.09(-0.43%)
Jul 06, 2006 20.70 20.81 20.64 20.69 118,500 +0.04(+0.18%)
Jul 05, 2006 20.53 20.71 20.36 20.65 154,206 -0.02(-0.11%)
Jul 03, 2006 20.56 20.68 20.56 20.68 39,327 +0.22(+1.08%)
Jun 30, 2006 20.51 20.55 20.37 20.46 213,197 +0.12(+0.61%)
Jun 29, 2006 19.93 20.33 19.90 20.33 131,954 +0.52(+2.63%)
Jun 28, 2006 19.63 19.81 19.61 19.81 85,382 +0.36(+1.83%)
Jun 27, 2006 19.62 19.74 19.45 19.45 57,956 -0.01(-0.04%)
Jun 26, 2006 19.29 19.46 19.17 19.46 142,821 +0.20(+1.06%)
Jun 23, 2006 19.21 19.39 19.21 19.26 41,397 +0.25(+1.29%)
Jun 22, 2006 18.98 19.04 18.83 19.01 58,474 +0.03(+0.17%)
Jun 21, 2006 18.77 19.12 18.72 18.98 184,736 +0.39(+2.09%)
Jun 20, 2006 18.72 18.92 18.59 18.59 71,410 -0.07(-0.38%)
Jun 19, 2006 19.15 19.15 18.57 18.66 289,265 -0.49(-2.54%)
Jun 16, 2006 19.15 19.28 18.97 19.15 83,830 -0.16(-0.81%)
Jun 15, 2006 18.76 19.34 18.76 19.31 111,256 +0.77(+4.14%)
Jun 14, 2006 18.51 18.61 18.31 18.54 206,987 +0.27(+1.49%)
Jun 13, 2006 18.54 18.73 18.09 18.27 748,261 -0.53(-2.82%)
Jun 12, 2006 19.23 19.25 18.80 18.80 141,269 -0.36(-1.89%)
Jun 09, 2006 19.27 19.42 19.08 19.16 151,618 -0.11(-0.57%)
Jun 08, 2006 18.94 19.30 18.66 19.27 515,917 -0.10(-0.50%)
Jun 07, 2006 19.76 19.78 19.35 19.36 141,269 -0.55(-2.76%)
Jun 06, 2006 19.93 19.99 19.73 19.91 155,240 -0.16(-0.81%)
Jun 05, 2006 20.62 20.64 20.06 20.08 200,260 -0.48(-2.32%)
Jun 02, 2006 20.43 20.57 20.29 20.55 260,287 +0.30(+1.49%)
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.