Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.13 18.26 18.08 18.10 5,739,314 -0.09(-0.47%)
Nov 29, 2005 18.32 18.33 18.14 18.19 348,166 -0.01(-0.06%)
Nov 28, 2005 18.51 18.51 18.14 18.20 155,717 -0.43(-2.29%)
Nov 25, 2005 18.64 18.69 18.61 18.62 22,762 -0.01(-0.05%)
Nov 23, 2005 18.62 18.74 18.51 18.63 185,723 -0.09(-0.50%)
Nov 22, 2005 18.54 18.74 18.50 18.73 121,056 +0.30(+1.61%)
Nov 21, 2005 18.25 18.43 18.24 18.43 288,672 +0.36(+1.99%)
Nov 18, 2005 18.08 18.21 17.93 18.07 159,856 +0.08(+0.42%)
Nov 17, 2005 18.15 18.16 17.91 17.99 219,350 +0.08(+0.43%)
Nov 16, 2005 17.63 17.92 17.57 17.92 788,418 +0.27(+1.53%)
Nov 15, 2005 17.66 17.94 17.58 17.65 146,923 +0.03(+0.20%)
Nov 14, 2005 17.66 17.75 17.57 17.61 103,467 +0.13(+0.74%)
Nov 11, 2005 17.41 17.52 17.39 17.48 247,286 +0.05(+0.29%)
Nov 10, 2005 17.78 17.78 17.34 17.43 573,207 -0.54(-2.99%)
Nov 09, 2005 18.07 18.21 17.86 17.97 296,432 -0.10(-0.54%)
Nov 08, 2005 17.88 18.10 17.83 18.07 247,803 +0.12(+0.66%)
Nov 07, 2005 18.08 18.08 17.90 17.95 750,135 -0.28(-1.56%)
Nov 04, 2005 18.58 18.61 18.15 18.23 228,662 -0.37(-1.99%)
Nov 03, 2005 18.37 18.65 18.37 18.60 327,990 +0.34(+1.84%)
Nov 02, 2005 17.95 18.27 17.92 18.27 170,203 +0.35(+1.94%)
Nov 01, 2005 17.84 17.97 17.78 17.92 106,571 +0.04(+0.24%)
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%)
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.