Global Energy Ishares ETF (NY: IXC )

40.98 +0.69 (+1.70%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.86 16.91 16.73 16.73 145,888 -0.16(-0.95%)
Jun 29, 2005 16.90 16.94 16.76 16.89 216,763 -0.12(-0.71%)
Jun 28, 2005 17.09 17.17 16.95 17.01 129,333 -0.07(-0.42%)
Jun 27, 2005 16.93 17.08 16.89 17.08 174,341 +0.26(+1.56%)
Jun 24, 2005 16.91 16.96 16.81 16.82 141,749 -0.05(-0.28%)
Jun 23, 2005 16.91 17.12 16.82 16.86 181,584 -0.05(-0.30%)
Jun 22, 2005 16.85 16.95 16.75 16.91 292,294 +0.08(+0.45%)
Jun 21, 2005 17.10 17.10 16.84 16.84 105,536 -0.31(-1.83%)
Jun 20, 2005 17.14 17.17 17.01 17.15 183,136 +0.08(+0.48%)
Jun 17, 2005 17.01 17.08 16.91 17.07 189,344 +0.35(+2.12%)
Jun 16, 2005 16.62 16.76 16.58 16.71 142,267 +0.15(+0.90%)
Jun 15, 2005 16.49 16.60 16.46 16.57 130,368 +0.16(+1.00%)
Jun 14, 2005 16.29 16.43 16.28 16.40 116,917 +0.06(+0.37%)
Jun 13, 2005 16.24 16.39 16.14 16.34 97,258 +0.07(+0.40%)
Jun 10, 2005 16.28 16.28 16.08 16.28 163,477 +0.02(+0.11%)
Jun 09, 2005 15.94 16.27 15.89 16.26 84,842 +0.36(+2.24%)
Jun 08, 2005 15.93 16.15 15.86 15.90 139,680 -0.00(-0.02%)
Jun 07, 2005 16.01 16.07 15.91 15.91 84,842 -0.06(-0.38%)
Jun 06, 2005 15.99 16.00 15.87 15.97 93,120 +0.08(+0.50%)
Jun 03, 2005 15.92 15.94 15.81 15.89 87,429 -0.06(-0.35%)
Jun 02, 2005 15.87 15.97 15.82 15.94 108,123 +0.09(+0.57%)
Jun 01, 2005 15.69 15.90 15.69 15.85 106,571 +0.21(+1.31%)
May 31, 2005 15.71 15.73 15.62 15.65 72,944 -0.18(-1.15%)
May 27, 2005 15.65 15.83 15.65 15.83 69,840 +0.22(+1.39%)
May 26, 2005 15.63 15.66 15.59 15.61 78,117 +0.05(+0.30%)
May 25, 2005 15.45 15.62 15.35 15.57 208,486 +0.18(+1.17%)
May 24, 2005 15.37 15.41 15.33 15.39 64,149 +0.10(+0.64%)
May 23, 2005 15.22 15.34 15.17 15.29 118,987 +0.16(+1.05%)
May 20, 2005 15.23 15.25 15.09 15.13 67,253 -0.06(-0.42%)
May 19, 2005 15.02 15.25 15.02 15.19 113,813 +0.18(+1.17%)
May 18, 2005 15.08 15.17 14.98 15.02 185,205 +0.09(+0.57%)
May 17, 2005 14.82 14.95 14.79 14.93 379,723 +0.14(+0.91%)
May 16, 2005 14.76 14.80 14.64 14.80 411,798 -0.08(-0.53%)
May 13, 2005 15.08 15.08 14.81 14.88 541,649 -0.25(-1.64%)
May 12, 2005 15.47 15.52 15.11 15.12 161,408 -0.51(-3.26%)
May 11, 2005 15.58 15.63 15.46 15.63 94,154 +0.05(+0.33%)
May 10, 2005 15.75 15.78 15.58 15.58 102,949 -0.18(-1.15%)
May 09, 2005 15.68 15.79 15.67 15.76 91,050 +0.04(+0.25%)
May 06, 2005 15.77 15.80 15.72 15.72 85,360 +0.00(+0.00%)
May 05, 2005 15.57 15.76 15.57 15.72 116,400 +0.23(+1.51%)
May 04, 2005 15.37 15.50 15.32 15.49 129,851 +0.13(+0.86%)
May 03, 2005 15.52 15.52 15.36 15.36 101,915 -0.20(-1.27%)
May 02, 2005 15.37 15.56 15.31 15.56 55,872 +0.19(+1.26%)
Apr 29, 2005 15.43 15.43 15.27 15.36 111,744 +0.09(+0.56%)
Apr 28, 2005 15.23 15.36 15.20 15.28 188,309 -0.23(-1.50%)
Apr 27, 2005 15.78 15.78 15.49 15.51 116,400 -0.37(-2.31%)
Apr 26, 2005 15.95 16.00 15.86 15.88 491,468 -0.06(-0.38%)
Apr 25, 2005 15.96 16.07 15.93 15.94 202,795 +0.17(+1.05%)
Apr 22, 2005 15.77 15.90 15.66 15.77 285,568 +0.09(+0.58%)
Apr 21, 2005 15.42 15.68 15.42 15.68 224,523 +0.31(+2.01%)
Apr 20, 2005 15.61 15.71 15.34 15.37 129,333 -0.25(-1.57%)
Apr 19, 2005 15.43 15.64 15.43 15.62 191,931 +0.28(+1.85%)
Apr 18, 2005 15.05 15.34 15.04 15.33 214,694 +0.15(+0.97%)
Apr 15, 2005 15.58 15.58 15.12 15.19 450,598 -0.46(-2.92%)
Apr 14, 2005 15.76 15.81 15.61 15.64 172,789 -0.07(-0.43%)
Apr 13, 2005 15.97 16.05 15.71 15.71 157,269 -0.36(-2.26%)
Apr 12, 2005 16.22 16.22 16.00 16.07 186,240 -0.18(-1.12%)
Apr 11, 2005 16.15 16.28 16.09 16.26 110,709 +0.10(+0.60%)
Apr 08, 2005 16.20 16.32 16.14 16.16 173,824 -0.21(-1.28%)
Apr 07, 2005 16.51 16.54 16.30 16.37 169,168 +0.08(+0.47%)
Apr 06, 2005 16.16 16.36 16.14 16.29 223,488 +0.10(+0.62%)
Apr 05, 2005 16.24 16.33 16.14 16.19 257,632 -0.05(-0.32%)
Apr 04, 2005 16.34 16.45 16.20 16.24 406,108 -0.05(-0.33%)
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.