Global Energy Ishares ETF (NY: IXC )

36.35 +0.76 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 52.92 53.01 52.62 52.72 21,652 -0.61(-1.15%)
May 27, 2005 52.72 53.33 52.72 53.33 20,730 +0.73(+1.39%)
May 26, 2005 52.64 52.75 52.53 52.60 23,187 +0.16(+0.30%)
May 25, 2005 52.06 52.64 51.71 52.44 61,885 +0.61(+1.17%)
May 24, 2005 51.78 51.91 51.64 51.84 19,041 +0.33(+0.64%)
May 23, 2005 51.28 51.68 51.12 51.50 35,319 +0.53(+1.05%)
May 20, 2005 51.31 51.38 50.83 50.97 19,962 -0.21(-0.42%)
May 19, 2005 50.60 51.37 50.60 51.18 33,783 +0.59(+1.17%)
May 18, 2005 50.81 51.10 50.48 50.59 54,974 +0.29(+0.57%)
May 17, 2005 49.94 50.38 49.82 50.31 112,714 +0.46(+0.91%)
May 16, 2005 49.72 49.86 49.33 49.85 122,234 -0.27(-0.53%)
May 13, 2005 50.79 50.80 49.88 50.12 160,778 -0.83(-1.64%)
May 12, 2005 52.13 52.29 50.92 50.95 47,911 -1.72(-3.26%)
May 11, 2005 52.49 52.67 52.10 52.67 27,948 +0.17(+0.33%)
May 10, 2005 53.05 53.17 52.49 52.49 30,558 -0.61(-1.15%)
May 09, 2005 52.83 53.20 52.78 53.11 27,026 +0.13(+0.25%)
May 06, 2005 53.13 53.23 52.94 52.98 25,337 +0.00(+0.00%)
May 05, 2005 52.45 53.10 52.45 52.98 34,551 +0.79(+1.51%)
May 04, 2005 51.77 52.22 51.62 52.19 38,543 +0.44(+0.86%)
May 03, 2005 52.29 52.29 51.74 51.74 30,251 -0.66(-1.27%)
May 02, 2005 51.79 52.41 51.58 52.41 16,584 +0.65(+1.26%)
Apr 29, 2005 52.00 52.00 51.43 51.76 33,169 +0.29(+0.56%)
Apr 28, 2005 51.31 51.74 51.21 51.47 55,896 -0.78(-1.50%)
Apr 27, 2005 53.17 53.17 52.19 52.25 34,551 -1.24(-2.31%)
Apr 26, 2005 53.72 53.90 53.43 53.49 145,883 -0.20(-0.38%)
Apr 25, 2005 53.78 54.15 53.66 53.69 60,196 +0.56(+1.05%)
Apr 22, 2005 53.11 53.57 52.75 53.14 84,765 +0.31(+0.58%)
Apr 21, 2005 51.93 52.84 51.93 52.83 66,645 +1.04(+2.01%)
Apr 20, 2005 52.58 52.91 51.68 51.79 38,390 -0.83(-1.57%)
Apr 19, 2005 51.97 52.68 51.97 52.62 56,971 +0.96(+1.85%)
Apr 18, 2005 50.70 51.67 50.67 51.66 63,727 +0.50(+0.97%)
Apr 15, 2005 52.49 52.49 50.92 51.17 133,751 -1.54(-2.92%)
Apr 14, 2005 53.09 53.26 52.58 52.70 51,289 -0.23(-0.43%)
Apr 13, 2005 53.79 54.08 52.93 52.93 46,682 -1.22(-2.26%)
Apr 12, 2005 54.64 54.64 53.91 54.15 55,282 -0.61(-1.12%)
Apr 11, 2005 54.40 54.84 54.19 54.77 32,862 +0.33(+0.60%)
Apr 08, 2005 54.57 54.99 54.38 54.44 51,596 -0.70(-1.28%)
Apr 07, 2005 55.61 55.73 54.90 55.14 50,214 +0.26(+0.47%)
Apr 06, 2005 54.44 55.12 54.38 54.88 66,338 +0.34(+0.62%)
Apr 05, 2005 54.71 55.02 54.38 54.55 76,473 -0.18(-0.32%)
Apr 04, 2005 55.06 55.40 54.58 54.72 120,545 -0.18(-0.33%)
Apr 01, 2005 54.70 54.91 54.32 54.90 60,656 +0.67(+1.24%)
Mar 31, 2005 54.04 54.27 53.96 54.23 46,989 +1.00(+1.88%)
Mar 30, 2005 52.55 53.23 52.25 53.23 146,497 +0.53(+1.00%)
Mar 29, 2005 53.14 53.79 52.70 52.70 101,657 -0.38(-0.71%)
Mar 28, 2005 53.07 53.35 52.79 53.08 87,529 -0.25(-0.46%)
Mar 24, 2005 53.39 53.80 52.92 53.33 49,446 +0.10(+0.18%)
Mar 23, 2005 53.98 53.99 52.98 53.23 138,205 -1.37(-2.52%)
Mar 22, 2005 55.06 55.89 54.60 54.60 64,649 -1.00(-1.80%)
Mar 21, 2005 55.87 55.94 55.12 55.61 78,623 -0.42(-0.76%)
Mar 18, 2005 55.52 56.04 55.36 56.03 155,096 +0.55(+0.99%)
Mar 17, 2005 55.38 55.52 54.99 55.48 60,196 +0.64(+1.16%)
Mar 16, 2005 54.67 55.30 54.40 54.84 56,971 +0.11(+0.20%)
Mar 15, 2005 55.45 55.60 54.71 54.73 65,417 -0.42(-0.76%)
Mar 14, 2005 54.93 55.17 54.38 55.15 76,934 +0.16(+0.30%)
Mar 11, 2005 54.44 55.41 54.41 54.99 97,050 +0.42(+0.76%)
Mar 10, 2005 55.35 55.35 54.11 54.57 121,466 -0.85(-1.53%)
Mar 09, 2005 56.81 57.31 55.35 55.42 156,478 -1.24(-2.18%)
Mar 08, 2005 56.69 57.00 56.46 56.65 91,983 +0.00(+0.00%)
Mar 07, 2005 56.92 56.95 56.19 56.65 318,179 -0.40(-0.71%)
Mar 04, 2005 56.49 57.18 56.17 57.06 112,099 +0.91(+1.61%)
Mar 03, 2005 55.94 56.23 55.53 56.15 70,945 +0.70(+1.26%)
Mar 02, 2005 54.64 55.51 54.64 55.46 92,904 +0.48(+0.86%)
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.