Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.96 17.99 17.74 17.87 217,854 +0.19(+1.06%)
Oct 28, 2005 17.60 17.77 17.26 17.68 131,954 +0.30(+1.73%)
Oct 27, 2005 17.86 17.86 17.38 17.38 236,483 -0.30(-1.72%)
Oct 26, 2005 17.79 18.12 17.69 17.69 139,716 -0.10(-0.58%)
Oct 25, 2005 17.68 17.82 17.51 17.79 270,636 +0.29(+1.68%)
Oct 24, 2005 17.08 17.49 17.08 17.49 190,946 +0.44(+2.58%)
Oct 21, 2005 16.91 17.21 16.90 17.05 917,474 +0.12(+0.70%)
Oct 20, 2005 17.56 17.56 16.82 16.94 376,718 -0.64(-3.66%)
Oct 19, 2005 17.22 17.58 17.01 17.58 605,957 +0.22(+1.27%)
Oct 18, 2005 17.75 17.81 17.34 17.36 343,600 -0.68(-3.78%)
Oct 17, 2005 18.14 18.15 17.94 18.04 94,697 +0.23(+1.31%)
Oct 14, 2005 17.57 17.82 17.39 17.81 329,628 +0.17(+0.95%)
Oct 13, 2005 17.80 17.82 17.41 17.64 360,676 -0.49(-2.70%)
Oct 12, 2005 18.38 18.39 18.01 18.13 660,809 -0.24(-1.28%)
Oct 11, 2005 18.21 18.43 18.16 18.36 210,092 +0.30(+1.68%)
Oct 10, 2005 18.30 18.30 17.98 18.06 309,447 -0.15(-0.85%)
Oct 07, 2005 18.14 18.29 18.08 18.22 185,771 +0.24(+1.35%)
Oct 06, 2005 17.76 18.28 17.81 17.97 639,075 -0.30(-1.62%)
Oct 05, 2005 18.86 18.92 18.27 18.27 457,443 -0.74(-3.87%)
Oct 04, 2005 19.44 19.44 18.95 19.00 325,488 -0.54(-2.78%)
Oct 03, 2005 19.67 19.73 19.55 19.55 275,294 -0.13(-0.65%)
Sep 30, 2005 19.82 19.86 19.65 19.67 190,946 -0.26(-1.32%)
Sep 29, 2005 19.89 19.94 19.75 19.94 159,898 +0.11(+0.57%)
Sep 28, 2005 19.66 19.86 19.56 19.83 193,016 +0.20(+1.00%)
Sep 27, 2005 19.60 19.64 19.46 19.63 107,116 -0.02(-0.08%)
Sep 26, 2005 19.30 19.65 19.25 19.64 196,638 +0.25(+1.28%)
Sep 23, 2005 19.40 19.49 19.33 19.40 278,916 -0.32(-1.61%)
Sep 22, 2005 19.98 19.99 19.44 19.71 450,716 -0.10(-0.52%)
Sep 21, 2005 19.89 19.93 19.76 19.82 336,355 +0.24(+1.22%)
Sep 20, 2005 19.77 19.77 19.52 19.58 5,952,974 -0.11(-0.54%)
Sep 19, 2005 19.25 19.78 19.25 19.68 238,036 +0.33(+1.71%)
Sep 16, 2005 19.25 19.35 19.25 19.35 184,736 +0.25(+1.29%)
Sep 15, 2005 19.27 19.27 18.96 19.10 270,636 +0.03(+0.16%)
Sep 14, 2005 19.02 19.11 18.96 19.07 150,583 +0.18(+0.97%)
Sep 13, 2005 18.94 19.02 18.88 18.89 176,974 -0.17(-0.88%)
Sep 12, 2005 19.29 19.29 19.01 19.06 983,710 -0.33(-1.71%)
Sep 09, 2005 19.15 19.39 19.13 19.39 291,335 +0.42(+2.20%)
Sep 08, 2005 18.97 19.11 18.92 18.97 85,900 -0.01(-0.06%)
Sep 07, 2005 19.01 19.12 18.90 18.98 243,210 -0.08(-0.43%)
Sep 06, 2005 19.04 19.07 18.86 19.07 5,878,458 +0.06(+0.32%)
Sep 02, 2005 19.03 19.10 18.94 19.01 419,150 -0.20(-1.07%)
Sep 01, 2005 19.13 19.25 19.04 19.21 511,260 +0.50(+2.66%)
Aug 31, 2005 18.42 18.81 18.41 18.71 326,006 +0.51(+2.82%)
Aug 30, 2005 18.06 18.25 18.05 18.20 838,301 +0.14(+0.76%)
Aug 29, 2005 18.12 18.13 17.94 18.06 597,160 +0.15(+0.86%)
Aug 26, 2005 18.14 18.15 17.89 17.91 140,234 -0.15(-0.85%)
Aug 25, 2005 18.15 18.15 18.04 18.06 630,795 -0.08(-0.47%)
Aug 24, 2005 18.05 18.20 18.04 18.14 152,653 +0.14(+0.79%)
Aug 23, 2005 18.09 18.12 17.82 18.00 1,833,913 -0.09(-0.52%)
Aug 22, 2005 18.07 18.24 17.95 18.10 148,513 +0.07(+0.36%)
Aug 19, 2005 17.89 18.04 17.89 18.03 123,157 +0.25(+1.42%)
Aug 18, 2005 17.74 17.80 17.60 17.78 419,668 -0.07(-0.40%)
Aug 17, 2005 18.19 18.28 17.77 17.85 455,891 -0.40(-2.21%)
Aug 16, 2005 18.51 18.51 18.25 18.25 169,212 -0.38(-2.06%)
Aug 15, 2005 18.69 18.73 18.56 18.64 121,605 -0.18(-0.97%)
Aug 12, 2005 18.84 18.84 18.70 18.82 354,984 +0.02(+0.11%)
Aug 11, 2005 18.79 18.88 18.68 18.80 211,127 +0.19(+1.01%)
Aug 10, 2005 18.57 18.63 18.48 18.61 160,415 +0.27(+1.45%)
Aug 09, 2005 18.41 18.41 18.30 18.34 247,868 +0.11(+0.59%)
Aug 08, 2005 18.20 18.38 18.18 18.23 130,402 +0.23(+1.28%)
Aug 05, 2005 18.11 18.11 17.88 18.00 75,033 -0.09(-0.49%)
Aug 04, 2005 18.23 18.23 18.04 18.09 103,493 +0.00(+0.00%)
Aug 03, 2005 18.21 18.22 18.05 18.09 340,495 +0.04(+0.22%)
Aug 02, 2005 17.92 18.05 17.88 18.05 145,409 +0.29(+1.65%)
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.