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 (%)
Mar 31, 2005 16.54 16.61 16.52 16.60 153,518 +0.31(+1.88%)
Mar 30, 2005 16.09 16.29 15.99 16.29 478,615 +0.16(+1.00%)
Mar 29, 2005 16.26 16.46 16.13 16.13 332,120 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,965 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.32 161,545 +0.03(+0.18%)
Mar 23, 2005 16.52 16.53 16.22 16.29 451,523 -0.42(-2.52%)
Mar 22, 2005 16.85 17.11 16.71 16.71 211,212 -0.31(-1.80%)
Mar 21, 2005 17.10 17.12 16.87 17.02 256,866 -0.13(-0.76%)
Mar 18, 2005 16.99 17.15 16.94 17.15 506,709 +0.17(+0.99%)
Mar 17, 2005 16.95 16.99 16.83 16.98 196,663 +0.20(+1.16%)
Mar 16, 2005 16.73 16.93 16.65 16.79 186,128 +0.03(+0.20%)
Mar 15, 2005 16.97 17.02 16.75 16.75 213,721 -0.13(-0.76%)
Mar 14, 2005 16.81 16.89 16.64 16.88 251,348 +0.05(+0.30%)
Mar 11, 2005 16.66 16.96 16.65 16.83 317,070 +0.13(+0.76%)
Mar 10, 2005 16.94 16.94 16.56 16.70 396,839 -0.26(-1.53%)
Mar 09, 2005 17.39 17.54 16.94 16.96 511,225 -0.38(-2.18%)
Mar 08, 2005 17.35 17.45 17.28 17.34 300,514 +0.00(+0.00%)
Mar 07, 2005 17.42 17.43 17.20 17.34 1,039,508 -0.12(-0.71%)
Mar 04, 2005 17.29 17.50 17.19 17.46 366,235 +0.28(+1.61%)
Mar 03, 2005 17.12 17.21 17.00 17.19 231,782 +0.21(+1.26%)
Mar 02, 2005 16.72 16.99 16.72 16.97 303,524 +0.15(+0.86%)
Mar 01, 2005 16.99 16.99 16.77 16.83 236,799 -0.28(-1.62%)
Feb 28, 2005 17.23 17.29 16.73 17.11 610,058 +0.03(+0.17%)
Feb 25, 2005 16.85 17.13 16.81 17.08 338,642 +0.35(+2.12%)
Feb 24, 2005 16.60 16.72 16.49 16.72 332,120 +0.22(+1.33%)
Feb 23, 2005 16.37 16.52 16.25 16.50 264,392 +0.13(+0.78%)
Feb 22, 2005 16.50 16.62 16.36 16.37 325,097 -0.07(-0.42%)
Feb 18, 2005 16.19 16.49 16.18 16.44 263,388 +0.30(+1.85%)
Feb 17, 2005 16.35 16.40 16.13 16.15 541,326 -0.12(-0.74%)
Feb 16, 2005 15.97 16.28 15.95 16.26 267,904 +0.31(+1.96%)
Feb 15, 2005 15.90 15.96 15.87 15.95 375,266 +0.10(+0.65%)
Feb 14, 2005 15.83 15.88 15.79 15.85 361,219 +0.06(+0.39%)
Feb 11, 2005 15.66 15.85 15.62 15.79 179,104 +0.09(+0.60%)
Feb 10, 2005 15.45 15.71 15.45 15.69 152,514 +0.29(+1.92%)
Feb 09, 2005 15.39 15.44 15.29 15.40 173,084 -0.04(-0.23%)
Feb 08, 2005 15.26 15.45 15.25 15.43 124,921 +0.12(+0.79%)
Feb 07, 2005 15.41 15.43 15.24 15.31 188,134 -0.06(-0.36%)
Feb 04, 2005 15.33 15.41 15.31 15.37 68,230 +0.12(+0.78%)
Feb 03, 2005 15.16 15.28 15.14 15.25 91,308 +0.01(+0.09%)
Feb 02, 2005 15.21 15.29 15.20 15.23 99,836 +0.11(+0.70%)
Feb 01, 2005 14.99 15.13 14.91 15.13 77,260 +0.28(+1.87%)
Jan 31, 2005 14.74 14.90 14.69 14.85 92,311 +0.07(+0.46%)
Jan 28, 2005 14.82 14.82 14.69 14.78 49,667 -0.08(-0.56%)
Jan 27, 2005 14.81 14.92 14.75 14.87 106,358 +0.01(+0.07%)
Jan 26, 2005 14.74 14.86 14.73 14.86 136,962 +0.20(+1.33%)
Jan 25, 2005 14.69 14.70 14.56 14.66 92,813 +0.06(+0.40%)
Jan 24, 2005 14.65 14.65 14.60 14.60 197,165 +0.15(+1.06%)
Jan 21, 2005 14.44 14.55 14.44 14.45 94,318 +0.10(+0.67%)
Jan 20, 2005 14.39 14.42 14.31 14.36 312,554 -0.18(-1.25%)
Jan 19, 2005 14.59 14.59 14.51 14.54 131,443 -0.00(-0.01%)
Jan 18, 2005 14.50 14.55 14.50 14.54 282,453 +0.09(+0.61%)
Jan 14, 2005 14.43 14.47 14.40 14.45 229,775 +0.07(+0.46%)
Jan 13, 2005 14.39 14.47 14.38 14.39 168,568 +0.01(+0.07%)
Jan 12, 2005 14.19 14.38 14.19 14.38 39,132 +0.22(+1.52%)
Jan 11, 2005 14.16 14.22 14.12 14.16 57,694 -0.01(-0.04%)
Jan 10, 2005 14.17 14.26 14.12 14.17 407,374 +0.04(+0.25%)
Jan 07, 2005 14.22 14.25 14.01 14.13 60,704 -0.09(-0.60%)
Jan 06, 2005 14.02 14.25 13.98 14.22 124,921 +0.16(+1.16%)
Jan 05, 2005 14.12 14.13 14.01 14.05 135,457 -0.04(-0.28%)
Jan 04, 2005 14.23 14.26 14.09 14.09 124,419 -0.10(-0.73%)
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.