Global Energy Ishares ETF (NY: IXC )

40.36 +0.09 (+0.22%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 19.89 20.26 19.87 20.25 148,513 +0.11(+0.57%)
May 31, 2006 19.90 20.18 19.90 20.14 67,788 +0.23(+1.17%)
May 30, 2006 20.41 20.41 19.90 19.90 115,395 -0.32(-1.59%)
May 26, 2006 20.09 20.25 19.98 20.23 241,658 +0.19(+0.95%)
May 25, 2006 19.73 20.12 19.70 20.03 91,074 +0.61(+3.14%)
May 24, 2006 19.45 19.71 19.23 19.42 305,307 -0.31(-1.55%)
May 23, 2006 19.84 20.12 19.73 19.73 92,627 +0.08(+0.38%)
May 22, 2006 19.51 19.77 19.21 19.65 674,780 -0.13(-0.64%)
May 19, 2006 19.64 19.88 19.34 19.78 221,477 +0.10(+0.50%)
May 18, 2006 19.90 19.99 19.64 19.68 473,485 -0.13(-0.67%)
May 17, 2006 20.39 20.41 19.63 19.81 387,584 -0.70(-3.40%)
May 16, 2006 20.47 20.62 20.27 20.51 306,342 +0.09(+0.43%)
May 15, 2006 20.34 20.56 20.21 20.42 338,942 -0.42(-2.03%)
May 12, 2006 21.29 21.29 20.83 20.85 169,212 -0.55(-2.56%)
May 11, 2006 21.62 21.71 21.38 21.39 167,142 -0.18(-0.82%)
May 10, 2006 21.45 21.57 21.36 21.57 127,815 +0.09(+0.43%)
May 09, 2006 21.27 21.52 21.27 21.48 114,360 +0.17(+0.78%)
May 08, 2006 21.28 21.32 21.10 21.31 302,719 -0.11(-0.52%)
May 05, 2006 21.40 21.42 21.32 21.42 206,470 +0.21(+1.01%)
May 04, 2006 21.17 21.35 20.94 21.21 492,631 -0.00(-0.01%)
May 03, 2006 21.53 21.53 21.12 21.21 272,189 -0.34(-1.57%)
May 02, 2006 21.29 21.59 21.24 21.55 310,999 +0.38(+1.81%)
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.