Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.53 18.56 18.30 18.44 211,157 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.25 127,898 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,213 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.25 18.25 135,421 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,317 +0.30(+1.68%)
Oct 24, 2005 17.62 18.05 17.62 18.05 185,076 +0.45(+2.58%)
Oct 21, 2005 17.45 17.75 17.43 17.59 889,270 +0.12(+0.70%)
Oct 20, 2005 18.12 18.12 17.35 17.47 365,137 -0.66(-3.66%)
Oct 19, 2005 17.77 18.14 17.55 18.14 587,329 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,037 -0.70(-3.78%)
Oct 17, 2005 18.72 18.73 18.51 18.61 91,785 +0.24(+1.31%)
Oct 14, 2005 18.13 18.39 17.94 18.37 319,495 +0.17(+0.95%)
Oct 13, 2005 18.37 18.39 17.96 18.20 349,588 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.58 18.70 640,495 -0.24(-1.28%)
Oct 11, 2005 18.79 19.01 18.73 18.95 203,634 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 299,934 -0.16(-0.85%)
Oct 07, 2005 18.71 18.87 18.65 18.79 180,060 +0.25(+1.35%)
Oct 06, 2005 18.33 18.86 18.37 18.54 619,429 -0.30(-1.62%)
Oct 05, 2005 19.46 19.52 18.85 18.85 443,381 -0.76(-3.87%)
Oct 04, 2005 20.06 20.06 19.55 19.61 315,482 -0.56(-2.78%)
Oct 03, 2005 20.30 20.36 20.17 20.17 266,831 -0.13(-0.65%)
Sep 30, 2005 20.45 20.49 20.28 20.30 185,076 -0.27(-1.32%)
Sep 29, 2005 20.52 20.58 20.38 20.57 154,982 +0.12(+0.57%)
Sep 28, 2005 20.28 20.49 20.18 20.45 187,082 +0.20(+1.00%)
Sep 27, 2005 20.22 20.26 20.08 20.25 103,823 -0.02(-0.08%)
Sep 26, 2005 19.91 20.27 19.86 20.27 190,593 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.94 20.01 270,342 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.34 436,860 -0.11(-0.52%)
Sep 21, 2005 20.52 20.57 20.39 20.44 326,015 +0.25(+1.22%)
Sep 20, 2005 20.40 20.40 20.14 20.20 5,769,973 -0.11(-0.54%)
Sep 19, 2005 19.86 20.41 19.86 20.31 230,718 +0.34(+1.71%)
Sep 16, 2005 19.86 19.97 19.86 19.97 179,057 +0.26(+1.29%)
Sep 15, 2005 19.88 19.88 19.56 19.71 262,317 +0.03(+0.16%)
Sep 14, 2005 19.62 19.72 19.56 19.68 145,954 +0.19(+0.97%)
Sep 13, 2005 19.54 19.62 19.48 19.49 171,534 -0.17(-0.88%)
Sep 12, 2005 19.90 19.90 19.61 19.66 953,470 -0.34(-1.71%)
Sep 09, 2005 19.76 20.01 19.73 20.01 282,379 +0.43(+2.20%)
Sep 08, 2005 19.57 19.71 19.52 19.57 83,259 -0.01(-0.06%)
Sep 07, 2005 19.61 19.73 19.50 19.59 235,734 -0.08(-0.43%)
Sep 06, 2005 19.65 19.68 19.46 19.67 5,697,748 +0.06(+0.32%)
Sep 02, 2005 19.63 19.70 19.54 19.61 406,265 -0.21(-1.07%)
Sep 01, 2005 19.74 19.86 19.65 19.82 495,543 +0.51(+2.66%)
Aug 31, 2005 19.00 19.41 19.00 19.31 315,984 +0.53(+2.82%)
Aug 30, 2005 18.63 18.83 18.62 18.78 812,531 +0.14(+0.76%)
Aug 29, 2005 18.70 18.70 18.51 18.63 578,802 +0.16(+0.86%)
Aug 26, 2005 18.71 18.73 18.45 18.47 135,923 -0.16(-0.85%)
Aug 25, 2005 18.73 18.73 18.62 18.63 611,404 -0.09(-0.47%)
Aug 24, 2005 18.62 18.78 18.61 18.72 147,960 +0.15(+0.79%)
Aug 23, 2005 18.67 18.69 18.38 18.57 1,777,536 -0.10(-0.52%)
Aug 22, 2005 18.65 18.82 18.52 18.67 143,948 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,371 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,767 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.33 18.41 441,876 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,010 -0.40(-2.06%)
Aug 15, 2005 19.28 19.32 19.15 19.23 117,867 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.30 19.42 344,071 +0.02(+0.11%)
Aug 11, 2005 19.39 19.48 19.27 19.39 204,637 +0.19(+1.01%)
Aug 10, 2005 19.16 19.22 19.07 19.20 155,484 +0.28(+1.45%)
Aug 09, 2005 19.00 19.00 18.88 18.92 240,248 +0.11(+0.59%)
Aug 08, 2005 18.78 18.96 18.76 18.81 126,393 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.58 72,726 -0.09(-0.49%)
Aug 04, 2005 18.81 18.81 18.62 18.67 100,312 +0.00(+0.00%)
Aug 03, 2005 18.79 18.80 18.63 18.67 330,028 +0.04(+0.22%)
Aug 02, 2005 18.49 18.63 18.45 18.63 140,939 +0.30(+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.