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 (%)
May 31, 2005 16.20 16.23 16.11 16.14 70,720 -0.19(-1.15%)
May 27, 2005 16.14 16.33 16.14 16.33 67,710 +0.22(+1.39%)
May 26, 2005 16.12 16.15 16.08 16.10 75,735 +0.05(+0.30%)
May 25, 2005 15.94 16.12 15.83 16.06 202,129 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,193 +0.10(+0.64%)
May 23, 2005 15.70 15.82 15.65 15.77 115,359 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.61 65,203 -0.07(-0.42%)
May 19, 2005 15.49 15.73 15.49 15.67 110,343 +0.18(+1.17%)
May 18, 2005 15.56 15.65 15.45 15.49 179,559 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,146 +0.14(+0.91%)
May 16, 2005 15.22 15.27 15.10 15.26 399,243 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,135 -0.26(-1.64%)
May 12, 2005 15.96 16.01 15.59 15.60 156,487 -0.53(-3.26%)
May 11, 2005 16.07 16.13 15.95 16.13 91,284 +0.05(+0.33%)
May 10, 2005 16.24 16.28 16.07 16.07 99,810 -0.19(-1.15%)
May 09, 2005 16.18 16.29 16.16 16.26 88,274 +0.04(+0.25%)
May 06, 2005 16.27 16.30 16.21 16.22 82,757 +0.00(+0.00%)
May 05, 2005 16.06 16.26 16.06 16.22 112,851 +0.24(+1.51%)
May 04, 2005 15.85 15.99 15.80 15.98 125,892 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,807 -0.20(-1.27%)
May 02, 2005 15.86 16.05 15.79 16.05 54,168 +0.20(+1.26%)
Apr 29, 2005 15.92 15.92 15.75 15.85 108,337 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.68 15.76 182,568 -0.24(-1.50%)
Apr 27, 2005 16.28 16.28 15.98 16.00 112,851 -0.38(-2.31%)
Apr 26, 2005 16.45 16.50 16.36 16.38 476,484 -0.06(-0.38%)
Apr 25, 2005 16.47 16.58 16.43 16.44 196,612 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.27 276,862 +0.09(+0.58%)
Apr 21, 2005 15.90 16.18 15.90 16.18 217,678 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.86 125,390 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,079 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.82 208,148 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.67 436,860 -0.47(-2.92%)
Apr 14, 2005 16.25 16.31 16.10 16.14 167,521 -0.07(-0.43%)
Apr 13, 2005 16.47 16.56 16.21 16.21 152,474 -0.37(-2.26%)
Apr 12, 2005 16.73 16.73 16.50 16.58 180,562 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.77 107,334 +0.10(+0.60%)
Apr 08, 2005 16.71 16.84 16.65 16.67 168,524 -0.22(-1.28%)
Apr 07, 2005 17.03 17.06 16.81 16.88 164,010 +0.08(+0.47%)
Apr 06, 2005 16.67 16.88 16.65 16.80 216,674 +0.10(+0.62%)
Apr 05, 2005 16.75 16.85 16.65 16.70 249,778 -0.05(-0.32%)
Apr 04, 2005 16.86 16.96 16.71 16.75 393,726 -0.06(-0.33%)
Apr 01, 2005 16.75 16.81 16.63 16.81 198,117 +0.21(+1.24%)
Mar 31, 2005 16.55 16.61 16.52 16.60 153,478 +0.31(+1.88%)
Mar 30, 2005 16.09 16.30 16.00 16.30 478,490 +0.16(+1.00%)
Mar 29, 2005 16.27 16.47 16.14 16.14 332,034 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,890 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.33 161,503 +0.03(+0.18%)
Mar 23, 2005 16.53 16.53 16.22 16.30 451,406 -0.42(-2.52%)
Mar 22, 2005 16.86 17.11 16.72 16.72 211,157 -0.31(-1.80%)
Mar 21, 2005 17.11 17.13 16.88 17.02 256,799 -0.13(-0.76%)
Mar 18, 2005 17.00 17.16 16.95 17.15 506,577 +0.17(+0.99%)
Mar 17, 2005 16.96 17.00 16.84 16.99 196,612 +0.20(+1.16%)
Mar 16, 2005 16.74 16.93 16.66 16.79 186,079 +0.03(+0.20%)
Mar 15, 2005 16.98 17.02 16.75 16.76 213,665 -0.13(-0.76%)
Mar 14, 2005 16.82 16.89 16.65 16.89 251,282 +0.05(+0.30%)
Mar 11, 2005 16.67 16.96 16.66 16.84 316,987 +0.13(+0.76%)
Mar 10, 2005 16.95 16.95 16.57 16.71 396,735 -0.26(-1.53%)
Mar 09, 2005 17.39 17.55 16.95 16.97 511,092 -0.38(-2.18%)
Mar 08, 2005 17.36 17.45 17.29 17.35 300,435 +0.00(+0.00%)
Mar 07, 2005 17.43 17.44 17.20 17.35 1,039,237 -0.12(-0.71%)
Mar 04, 2005 17.30 17.51 17.20 17.47 366,140 +0.28(+1.61%)
Mar 03, 2005 17.13 17.21 17.00 17.19 231,721 +0.21(+1.26%)
Mar 02, 2005 16.73 16.99 16.73 16.98 303,445 +0.15(+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.