Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 66.42 66.44 65.95 66.25 83,383 -0.81(-1.20%)
Mar 30, 2006 67.22 67.50 66.90 67.06 46,836 +0.27(+0.41%)
Mar 29, 2006 66.14 66.79 66.13 66.79 21,959 +0.94(+1.43%)
Mar 28, 2006 66.10 66.59 65.61 65.84 62,499 +0.01(+0.01%)
Mar 27, 2006 65.49 65.98 65.13 65.84 28,869 +0.20(+0.30%)
Mar 24, 2006 65.54 66.14 65.51 65.64 28,408 +0.55(+0.85%)
Mar 23, 2006 64.89 65.22 64.76 65.09 34,090 +0.19(+0.29%)
Mar 22, 2006 64.47 65.38 64.46 64.90 14,741 +0.36(+0.56%)
Mar 21, 2006 64.27 65.04 64.22 64.54 24,876 -0.15(-0.23%)
Mar 20, 2006 65.58 65.82 64.66 64.68 107,800 -0.87(-1.33%)
Mar 17, 2006 66.36 66.36 65.56 65.56 31,940 -0.67(-1.01%)
Mar 16, 2006 65.67 66.38 65.39 66.23 24,262 +0.74(+1.12%)
Mar 15, 2006 65.33 65.66 65.06 65.49 45,914 +0.42(+0.65%)
Mar 14, 2006 64.19 65.24 64.13 65.07 29,176 +0.87(+1.35%)
Mar 13, 2006 63.39 64.23 63.39 64.20 25,644 +1.07(+1.69%)
Mar 10, 2006 62.26 63.25 62.19 63.13 10,288 +0.26(+0.41%)
Mar 09, 2006 63.22 63.64 62.70 62.87 29,330 -0.20(-0.31%)
Mar 08, 2006 62.78 63.39 62.24 63.07 77,087 -0.09(-0.14%)
Mar 07, 2006 63.38 63.44 62.84 63.16 122,695 -1.10(-1.71%)
Mar 06, 2006 65.62 65.62 64.06 64.26 53,439 -1.32(-2.02%)
Mar 03, 2006 65.33 65.88 65.19 65.58 37,315 +0.24(+0.37%)
Mar 02, 2006 64.55 65.43 64.55 65.34 75,552 +0.64(+0.99%)
Mar 01, 2006 63.98 64.78 63.98 64.70 49,907 +1.08(+1.70%)
Feb 28, 2006 64.22 64.14 63.19 63.62 52,825 -0.59(-0.92%)
Feb 27, 2006 64.85 64.85 64.10 64.22 28,562 -0.74(-1.14%)
Feb 24, 2006 64.87 65.21 64.81 64.96 74,016 +0.59(+0.92%)
Feb 23, 2006 64.55 64.78 63.96 64.37 39,311 -0.26(-0.40%)
Feb 22, 2006 65.08 65.08 64.32 64.63 50,214 -0.95(-1.45%)
Feb 21, 2006 65.87 66.00 65.35 65.58 85,072 +0.82(+1.27%)
Feb 17, 2006 64.83 64.91 64.33 64.76 73,709 +0.61(+0.94%)
Feb 16, 2006 63.82 64.15 63.40 64.15 57,892 +1.16(+1.84%)
Feb 15, 2006 63.88 64.05 62.74 62.99 76,780 -0.54(-0.85%)
Feb 14, 2006 62.84 63.71 62.70 63.53 81,080 -0.16(-0.25%)
Feb 13, 2006 63.53 64.48 63.49 63.69 146,497 -0.29(-0.46%)
Feb 10, 2006 64.61 64.63 63.26 63.98 41,768 -0.49(-0.76%)
Feb 09, 2006 65.49 66.10 64.25 64.47 50,521 -0.44(-0.67%)
Feb 08, 2006 64.89 65.08 64.08 64.91 101,657 -0.21(-0.33%)
Feb 07, 2006 66.49 66.49 64.99 65.12 38,236 -2.36(-3.50%)
Feb 06, 2006 67.27 67.78 67.16 67.48 78,009 +0.87(+1.31%)
Feb 03, 2006 66.81 67.04 66.26 66.61 37,929 -0.73(-1.08%)
Feb 02, 2006 67.89 67.95 66.68 67.34 118,702 -0.68(-1.01%)
Feb 01, 2006 69.14 69.41 68.03 68.03 109,796 -1.12(-1.62%)
Jan 31, 2006 69.26 69.41 68.71 69.14 45,761 +0.18(+0.25%)
Jan 30, 2006 68.38 69.35 68.38 68.97 64,342 +1.16(+1.71%)
Jan 27, 2006 67.55 67.97 67.32 67.81 54,207 +1.04(+1.55%)
Jan 26, 2006 66.75 66.81 65.84 66.77 43,457 +0.25(+0.38%)
Jan 25, 2006 68.02 68.02 66.06 66.52 167,228 -0.92(-1.37%)
Jan 24, 2006 67.77 67.92 67.37 67.45 97,972 -0.31(-0.46%)
Jan 23, 2006 67.09 67.91 66.75 67.76 416,918 +0.73(+1.09%)
Jan 20, 2006 67.73 67.92 64.93 67.03 75,705 +0.36(+0.54%)
Jan 19, 2006 65.99 66.67 65.66 66.67 855,489 +0.97(+1.48%)
Jan 18, 2006 66.36 66.40 64.98 65.70 36,701 -0.85(-1.28%)
Jan 17, 2006 66.52 66.64 66.10 66.55 134,212 +0.92(+1.41%)
Jan 13, 2006 64.69 65.66 64.67 65.63 36,086 +0.95(+1.47%)
Jan 12, 2006 65.61 65.84 64.48 64.68 99,354 -0.28(-0.43%)
Jan 11, 2006 64.66 65.26 64.00 64.96 79,544 +0.28(+0.43%)
Jan 10, 2006 64.48 64.96 64.32 64.68 41,154 +0.19(+0.29%)
Jan 09, 2006 64.93 64.93 64.13 64.49 56,510 +0.10(+0.15%)
Jan 06, 2006 64.08 64.73 63.90 64.39 115,324 +1.28(+2.03%)
Jan 05, 2006 63.79 63.81 62.92 63.11 223,278 -0.66(-1.04%)
Jan 04, 2006 63.46 63.82 63.00 63.77 53,746 +0.51(+0.80%)
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.