Global Energy Ishares ETF (NY: IXC )

40.42 +0.15 (+0.37%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.97 18.00 17.74 17.88 217,798 +0.19(+1.06%)
Oct 28, 2005 17.60 17.78 17.27 17.69 131,920 +0.30(+1.73%)
Oct 27, 2005 17.86 17.86 17.39 17.39 236,422 -0.30(-1.72%)
Oct 26, 2005 17.79 18.12 17.69 17.69 139,680 -0.10(-0.58%)
Oct 25, 2005 17.69 17.82 17.51 17.79 270,566 +0.29(+1.68%)
Oct 24, 2005 17.09 17.50 17.09 17.50 190,896 +0.44(+2.58%)
Oct 21, 2005 16.91 17.21 16.90 17.06 917,235 +0.12(+0.70%)
Oct 20, 2005 17.56 17.56 16.82 16.94 376,619 -0.64(-3.66%)
Oct 19, 2005 17.22 17.58 17.01 17.58 605,799 +0.22(+1.27%)
Oct 18, 2005 17.76 17.81 17.35 17.36 343,510 -0.68(-3.78%)
Oct 17, 2005 18.15 18.16 17.94 18.05 94,672 +0.23(+1.31%)
Oct 14, 2005 17.58 17.83 17.40 17.81 329,542 +0.17(+0.95%)
Oct 13, 2005 17.81 17.83 17.41 17.64 360,582 -0.49(-2.70%)
Oct 12, 2005 18.38 18.40 18.01 18.13 660,636 -0.24(-1.28%)
Oct 11, 2005 18.21 18.43 18.16 18.37 210,038 +0.30(+1.68%)
Oct 10, 2005 18.31 18.31 17.99 18.07 309,366 -0.15(-0.85%)
Oct 07, 2005 18.14 18.29 18.09 18.22 185,723 +0.24(+1.36%)
Oct 06, 2005 17.77 18.29 17.81 17.98 638,908 -0.30(-1.62%)
Oct 05, 2005 18.87 18.93 18.27 18.27 457,324 -0.74(-3.87%)
Oct 04, 2005 19.45 19.45 18.95 19.01 325,403 -0.54(-2.78%)
Oct 03, 2005 19.68 19.74 19.55 19.55 275,222 -0.13(-0.65%)
Sep 30, 2005 19.82 19.86 19.66 19.68 190,896 -0.26(-1.32%)
Sep 29, 2005 19.89 19.95 19.76 19.94 159,856 +0.11(+0.57%)
Sep 28, 2005 19.66 19.86 19.57 19.83 192,965 +0.20(+1.00%)
Sep 27, 2005 19.60 19.64 19.47 19.63 107,088 -0.02(-0.08%)
Sep 26, 2005 19.30 19.65 19.25 19.65 196,587 +0.25(+1.28%)
Sep 23, 2005 19.40 19.49 19.33 19.40 278,843 -0.32(-1.61%)
Sep 22, 2005 19.98 19.99 19.44 19.72 450,598 -0.10(-0.52%)
Sep 21, 2005 19.89 19.94 19.76 19.82 336,267 +0.24(+1.22%)
Sep 20, 2005 19.77 19.78 19.53 19.58 5,951,422 -0.11(-0.54%)
Sep 19, 2005 19.25 19.79 19.25 19.69 237,974 +0.33(+1.71%)
Sep 16, 2005 19.25 19.36 19.25 19.36 184,688 +0.25(+1.29%)
Sep 15, 2005 19.27 19.27 18.96 19.11 270,566 +0.03(+0.16%)
Sep 14, 2005 19.02 19.12 18.97 19.08 150,544 +0.18(+0.97%)
Sep 13, 2005 18.94 19.02 18.89 18.89 176,928 -0.17(-0.88%)
Sep 12, 2005 19.29 19.29 19.01 19.06 983,453 -0.33(-1.71%)
Sep 09, 2005 19.16 19.40 19.13 19.40 291,259 +0.42(+2.20%)
Sep 08, 2005 18.97 19.11 18.93 18.98 85,877 -0.01(-0.06%)
Sep 07, 2005 19.01 19.13 18.91 18.99 243,147 -0.08(-0.43%)
Sep 06, 2005 19.05 19.08 18.87 19.07 5,876,926 +0.06(+0.32%)
Sep 02, 2005 19.03 19.10 18.95 19.01 419,041 -0.20(-1.07%)
Sep 01, 2005 19.13 19.26 19.05 19.22 511,127 +0.50(+2.66%)
Aug 31, 2005 18.42 18.82 18.42 18.72 325,921 +0.51(+2.82%)
Aug 30, 2005 18.06 18.26 18.05 18.20 838,082 +0.14(+0.76%)
Aug 29, 2005 18.13 18.13 17.95 18.07 597,004 +0.15(+0.86%)
Aug 26, 2005 18.14 18.15 17.89 17.91 140,197 -0.15(-0.85%)
Aug 25, 2005 18.16 18.16 18.05 18.06 630,631 -0.09(-0.47%)
Aug 24, 2005 18.05 18.20 18.04 18.15 152,613 +0.14(+0.79%)
Aug 23, 2005 18.10 18.12 17.82 18.01 1,833,435 -0.09(-0.52%)
Aug 22, 2005 18.08 18.25 17.96 18.10 148,475 +0.07(+0.36%)
Aug 19, 2005 17.89 18.05 17.89 18.03 123,125 +0.25(+1.42%)
Aug 18, 2005 17.74 17.80 17.60 17.78 419,558 -0.07(-0.40%)
Aug 17, 2005 18.20 18.29 17.77 17.85 455,772 -0.40(-2.21%)
Aug 16, 2005 18.52 18.52 18.26 18.26 169,168 -0.38(-2.06%)
Aug 15, 2005 18.69 18.73 18.57 18.64 121,573 -0.18(-0.97%)
Aug 12, 2005 18.85 18.85 18.71 18.82 354,891 +0.02(+0.11%)
Aug 11, 2005 18.80 18.88 18.68 18.80 211,072 +0.19(+1.01%)
Aug 10, 2005 18.57 18.63 18.49 18.61 160,373 +0.27(+1.45%)
Aug 09, 2005 18.42 18.42 18.31 18.35 247,803 +0.11(+0.59%)
Aug 08, 2005 18.20 18.38 18.18 18.24 130,368 +0.23(+1.28%)
Aug 05, 2005 18.11 18.11 17.88 18.01 75,013 -0.09(-0.49%)
Aug 04, 2005 18.24 18.24 18.05 18.10 103,467 +0.00(+0.00%)
Aug 03, 2005 18.22 18.22 18.06 18.10 340,406 +0.04(+0.22%)
Aug 02, 2005 17.93 18.06 17.88 18.06 145,371 +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.