Global Energy Ishares ETF (NY: IXC )

40.80 +0.50 (+1.24%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.79 21.12 20.72 20.92 126,262 +0.11(+0.51%)
Apr 27, 2006 20.39 21.02 20.35 20.82 223,029 -0.10(-0.47%)
Apr 26, 2006 21.24 21.39 20.89 20.92 544,895 -0.23(-1.11%)
Apr 25, 2006 21.46 21.57 21.02 21.15 134,542 -0.27(-1.27%)
Apr 24, 2006 21.56 21.56 21.33 21.42 683,060 -0.12(-0.57%)
Apr 21, 2006 21.34 21.61 21.23 21.55 144,374 +0.36(+1.71%)
Apr 20, 2006 21.34 21.38 20.98 21.19 173,869 -0.22(-1.03%)
Apr 19, 2006 21.06 21.41 20.94 21.41 568,699 +0.32(+1.51%)
Apr 18, 2006 20.78 21.09 20.78 21.09 344,117 +0.53(+2.57%)
Apr 17, 2006 20.52 20.58 20.47 20.56 400,521 +0.28(+1.38%)
Apr 13, 2006 20.25 20.29 20.00 20.28 101,941 +0.03(+0.16%)
Apr 12, 2006 20.35 20.35 20.16 20.25 218,889 -0.07(-0.33%)
Apr 11, 2006 20.56 20.58 20.27 20.31 340,495 -0.04(-0.20%)
Apr 10, 2006 20.32 20.45 20.31 20.35 1,490,830 +0.35(+1.76%)
Apr 07, 2006 20.33 20.40 20.00 20.00 397,416 -0.32(-1.56%)
Apr 06, 2006 20.35 20.39 20.15 20.32 102,459 +0.04(+0.22%)
Apr 05, 2006 20.06 20.29 20.00 20.28 116,948 +0.27(+1.36%)
Apr 04, 2006 19.93 20.00 19.75 20.00 163,003 +0.20(+1.00%)
Apr 03, 2006 19.81 20.05 19.76 19.81 351,879 +0.14(+0.74%)
Mar 31, 2006 19.71 19.72 19.57 19.66 280,986 -0.24(-1.20%)
Mar 30, 2006 19.95 20.03 19.85 19.90 157,828 +0.08(+0.41%)
Mar 29, 2006 19.63 19.82 19.62 19.82 73,998 +0.28(+1.43%)
Mar 28, 2006 19.61 19.76 19.47 19.54 210,610 +0.00(+0.01%)
Mar 27, 2006 19.43 19.58 19.33 19.54 97,284 +0.06(+0.30%)
Mar 24, 2006 19.45 19.63 19.44 19.48 95,731 +0.16(+0.85%)
Mar 23, 2006 19.26 19.36 19.22 19.32 114,878 +0.06(+0.29%)
Mar 22, 2006 19.13 19.40 19.13 19.26 49,677 +0.11(+0.56%)
Mar 21, 2006 19.07 19.30 19.06 19.15 83,830 -0.04(-0.23%)
Mar 20, 2006 19.46 19.53 19.19 19.19 363,263 -0.26(-1.33%)
Mar 17, 2006 19.69 19.69 19.45 19.45 107,633 -0.20(-1.01%)
Mar 16, 2006 19.49 19.70 19.41 19.65 81,760 +0.22(+1.12%)
Mar 15, 2006 19.39 19.49 19.31 19.43 154,723 +0.13(+0.65%)
Mar 14, 2006 19.05 19.36 19.03 19.31 98,319 +0.26(+1.35%)
Mar 13, 2006 18.81 19.06 18.81 19.05 86,417 +0.32(+1.69%)
Mar 10, 2006 18.47 18.77 18.46 18.74 34,670 +0.08(+0.41%)
Mar 09, 2006 18.76 18.88 18.61 18.66 98,836 -0.06(-0.31%)
Mar 08, 2006 18.63 18.81 18.47 18.72 259,769 -0.03(-0.14%)
Mar 07, 2006 18.81 18.83 18.65 18.74 413,458 -0.33(-1.71%)
Mar 06, 2006 19.47 19.47 19.01 19.07 180,079 -0.39(-2.02%)
Mar 03, 2006 19.39 19.55 19.35 19.46 125,745 +0.07(+0.37%)
Mar 02, 2006 19.16 19.42 19.16 19.39 254,595 +0.19(+0.99%)
Mar 01, 2006 18.99 19.22 18.99 19.20 168,177 +0.32(+1.70%)
Feb 28, 2006 19.06 19.03 18.75 18.88 178,009 -0.18(-0.92%)
Feb 27, 2006 19.24 19.24 19.02 19.06 96,249 -0.22(-1.14%)
Feb 24, 2006 19.25 19.35 19.23 19.28 249,420 +0.18(+0.92%)
Feb 23, 2006 19.16 19.22 18.98 19.10 132,472 -0.08(-0.40%)
Feb 22, 2006 19.31 19.31 19.09 19.18 169,212 -0.28(-1.45%)
Feb 21, 2006 19.55 19.59 19.39 19.46 286,678 +0.24(+1.27%)
Feb 17, 2006 19.24 19.26 19.09 19.22 248,385 +0.18(+0.94%)
Feb 16, 2006 18.94 19.04 18.81 19.04 195,086 +0.34(+1.84%)
Feb 15, 2006 18.96 19.01 18.62 18.69 258,734 -0.16(-0.85%)
Feb 14, 2006 18.65 18.91 18.61 18.85 273,224 -0.05(-0.24%)
Feb 13, 2006 18.85 19.13 18.84 18.90 493,666 -0.09(-0.46%)
Feb 10, 2006 19.17 19.18 18.77 18.99 140,751 -0.14(-0.76%)
Feb 09, 2006 19.43 19.62 19.07 19.13 170,247 -0.13(-0.67%)
Feb 08, 2006 19.26 19.31 19.02 19.26 342,565 -0.06(-0.33%)
Feb 07, 2006 19.73 19.73 19.29 19.32 128,850 -0.70(-3.50%)
Feb 06, 2006 19.96 20.12 19.93 20.03 262,874 +0.26(+1.31%)
Feb 03, 2006 19.83 19.89 19.66 19.77 127,815 -0.22(-1.08%)
Feb 02, 2006 20.15 20.16 19.79 19.98 400,004 -0.20(-1.01%)
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.