Global Energy Ishares ETF (NY: IXC )

40.78 +0.48 (+1.20%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.53 21.56 21.46 21.55 92,602 -0.05(-0.23%)
Dec 28, 2006 21.68 21.68 21.53 21.60 106,053 +0.04(+0.17%)
Dec 27, 2006 21.42 21.59 21.37 21.56 430,422 +0.22(+1.02%)
Dec 26, 2006 21.39 21.43 21.25 21.34 60,010 +0.03(+0.14%)
Dec 22, 2006 21.39 21.43 21.21 21.31 381,275 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.51 156,235 -0.38(-1.76%)
Dec 20, 2006 22.12 22.12 21.89 21.89 502,332 -0.27(-1.22%)
Dec 19, 2006 21.70 22.16 21.69 22.16 144,853 +0.33(+1.50%)
Dec 18, 2006 22.26 22.26 21.80 21.84 104,501 -0.43(-1.92%)
Dec 15, 2006 22.54 22.55 22.23 22.26 122,091 -0.28(-1.23%)
Dec 14, 2006 22.28 22.56 22.26 22.54 233,318 +0.36(+1.61%)
Dec 13, 2006 22.06 22.21 22.00 22.18 84,842 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,834 -0.03(-0.14%)
Dec 11, 2006 21.92 22.11 21.88 22.04 109,675 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.99 112,779 -0.03(-0.16%)
Dec 07, 2006 22.08 22.13 21.97 22.02 82,773 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.08 22.11 209,003 -0.14(-0.62%)
Dec 05, 2006 22.23 22.30 22.07 22.25 177,963 +0.17(+0.77%)
Dec 04, 2006 21.94 22.08 21.86 22.08 67,770 +0.07(+0.32%)
Dec 01, 2006 21.78 22.04 21.78 22.01 84,325 -0.07(-0.32%)
Nov 30, 2006 22.04 22.12 21.87 22.08 133,472 +0.13(+0.59%)
Nov 29, 2006 21.53 21.97 21.53 21.95 165,547 +0.52(+2.41%)
Nov 28, 2006 21.28 21.48 21.25 21.43 101,397 +0.25(+1.19%)
Nov 27, 2006 21.38 21.38 21.14 21.18 125,712 -0.07(-0.34%)
Nov 24, 2006 21.26 21.35 21.24 21.25 126,229 -0.05(-0.25%)
Nov 22, 2006 21.36 21.38 21.08 21.30 152,096 -0.04(-0.21%)
Nov 21, 2006 21.16 21.38 21.16 21.35 128,816 +0.33(+1.58%)
Nov 20, 2006 20.97 21.15 20.93 21.01 106,053 -0.06(-0.27%)
Nov 17, 2006 20.79 21.14 20.78 21.07 195,552 +0.02(+0.10%)
Nov 16, 2006 21.63 21.63 21.05 21.05 121,056 -0.45(-2.09%)
Nov 15, 2006 21.34 21.55 21.32 21.50 122,091 +0.10(+0.48%)
Nov 14, 2006 21.38 21.40 21.23 21.39 57,424 +0.17(+0.80%)
Nov 13, 2006 21.21 21.37 21.16 21.22 202,795 -0.19(-0.88%)
Nov 10, 2006 21.54 21.54 21.34 21.41 101,915 -0.09(-0.40%)
Nov 09, 2006 21.39 21.63 21.35 21.50 538,545 +0.16(+0.76%)
Nov 08, 2006 20.91 21.34 20.91 21.34 153,131 +0.36(+1.72%)
Nov 07, 2006 21.10 21.13 20.92 20.98 71,909 -0.11(-0.51%)
Nov 06, 2006 20.78 21.13 20.77 21.09 110,192 +0.26(+1.23%)
Nov 03, 2006 20.53 21.28 20.53 20.83 98,810 +0.29(+1.43%)
Nov 02, 2006 20.36 20.57 20.30 20.53 92,602 +0.04(+0.19%)
Nov 01, 2006 20.66 20.72 20.37 20.50 85,877 -0.21(-1.00%)
Oct 31, 2006 20.45 20.70 20.37 20.70 165,029 +0.16(+0.80%)
Oct 30, 2006 20.59 20.67 20.49 20.54 2,631,683 -0.25(-1.22%)
Oct 27, 2006 20.88 20.99 20.77 20.79 148,992 -0.12(-0.59%)
Oct 26, 2006 21.08 21.12 20.84 20.91 283,499 -0.01(-0.05%)
Oct 25, 2006 20.43 20.98 20.41 20.92 2,166,599 +0.41(+1.99%)
Oct 24, 2006 20.24 20.53 20.23 20.52 103,467 +0.20(+1.01%)
Oct 23, 2006 20.10 20.34 20.07 20.31 113,296 -0.04(-0.21%)
Oct 20, 2006 20.45 20.50 20.28 20.35 181,584 -0.09(-0.43%)
Oct 19, 2006 20.14 20.47 20.14 20.44 331,094 +0.38(+1.88%)
Oct 18, 2006 20.72 20.72 20.01 20.06 491,468 -0.09(-0.47%)
Oct 17, 2006 20.31 20.33 20.08 20.16 112,779 -0.18(-0.89%)
Oct 16, 2006 20.08 20.35 20.00 20.34 142,784 +0.44(+2.23%)
Oct 13, 2006 19.79 20.01 19.77 19.90 139,680 +0.26(+1.31%)
Oct 12, 2006 19.47 19.65 19.42 19.64 104,501 +0.31(+1.61%)
Oct 11, 2006 19.48 19.49 19.30 19.33 64,666 -0.22(-1.12%)
Oct 10, 2006 19.27 19.59 19.27 19.55 105,019 +0.25(+1.28%)
Oct 09, 2006 19.62 19.64 19.30 19.30 218,832 -0.19(-0.99%)
Oct 06, 2006 19.31 19.49 19.22 19.49 122,091 +0.01(+0.04%)
Oct 05, 2006 19.52 19.55 19.41 19.48 54,320 +0.20(+1.03%)
Oct 04, 2006 19.00 19.31 18.81 19.29 243,147 +0.26(+1.39%)
Oct 03, 2006 19.25 19.30 19.02 19.02 129,851 -0.66(-3.33%)
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.