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 (%)
Sep 30, 2005 20.45 20.49 20.28 20.30 185,076 -0.27(-1.32%)
Sep 29, 2005 20.52 20.58 20.38 20.57 154,982 +0.12(+0.57%)
Sep 28, 2005 20.28 20.49 20.18 20.45 187,082 +0.20(+1.00%)
Sep 27, 2005 20.22 20.26 20.08 20.25 103,823 -0.02(-0.08%)
Sep 26, 2005 19.91 20.27 19.86 20.27 190,593 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.94 20.01 270,342 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.34 436,860 -0.11(-0.52%)
Sep 21, 2005 20.52 20.57 20.39 20.44 326,015 +0.25(+1.22%)
Sep 20, 2005 20.40 20.40 20.14 20.20 5,769,973 -0.11(-0.54%)
Sep 19, 2005 19.86 20.41 19.86 20.31 230,718 +0.34(+1.71%)
Sep 16, 2005 19.86 19.97 19.86 19.97 179,057 +0.26(+1.29%)
Sep 15, 2005 19.88 19.88 19.56 19.71 262,317 +0.03(+0.16%)
Sep 14, 2005 19.62 19.72 19.56 19.68 145,954 +0.19(+0.97%)
Sep 13, 2005 19.54 19.62 19.48 19.49 171,534 -0.17(-0.88%)
Sep 12, 2005 19.90 19.90 19.61 19.66 953,470 -0.34(-1.71%)
Sep 09, 2005 19.76 20.01 19.73 20.01 282,379 +0.43(+2.20%)
Sep 08, 2005 19.57 19.71 19.52 19.57 83,259 -0.01(-0.06%)
Sep 07, 2005 19.61 19.73 19.50 19.59 235,734 -0.08(-0.43%)
Sep 06, 2005 19.65 19.68 19.46 19.67 5,697,748 +0.06(+0.32%)
Sep 02, 2005 19.63 19.70 19.54 19.61 406,265 -0.21(-1.07%)
Sep 01, 2005 19.74 19.86 19.65 19.82 495,543 +0.51(+2.66%)
Aug 31, 2005 19.00 19.41 19.00 19.31 315,984 +0.53(+2.82%)
Aug 30, 2005 18.63 18.83 18.62 18.78 812,531 +0.14(+0.76%)
Aug 29, 2005 18.70 18.70 18.51 18.63 578,802 +0.16(+0.86%)
Aug 26, 2005 18.71 18.73 18.45 18.47 135,923 -0.16(-0.85%)
Aug 25, 2005 18.73 18.73 18.62 18.63 611,404 -0.09(-0.47%)
Aug 24, 2005 18.62 18.78 18.61 18.72 147,960 +0.15(+0.79%)
Aug 23, 2005 18.67 18.69 18.38 18.57 1,777,536 -0.10(-0.52%)
Aug 22, 2005 18.65 18.82 18.52 18.67 143,948 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,371 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,767 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.33 18.41 441,876 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,010 -0.40(-2.06%)
Aug 15, 2005 19.28 19.32 19.15 19.23 117,867 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.30 19.42 344,071 +0.02(+0.11%)
Aug 11, 2005 19.39 19.48 19.27 19.39 204,637 +0.19(+1.01%)
Aug 10, 2005 19.16 19.22 19.07 19.20 155,484 +0.28(+1.45%)
Aug 09, 2005 19.00 19.00 18.88 18.92 240,248 +0.11(+0.59%)
Aug 08, 2005 18.78 18.96 18.76 18.81 126,393 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.58 72,726 -0.09(-0.49%)
Aug 04, 2005 18.81 18.81 18.62 18.67 100,312 +0.00(+0.00%)
Aug 03, 2005 18.79 18.80 18.63 18.67 330,028 +0.04(+0.22%)
Aug 02, 2005 18.49 18.63 18.45 18.63 140,939 +0.30(+1.65%)
Aug 01, 2005 18.31 18.43 18.26 18.32 119,873 +0.16(+0.89%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,032 -0.08(-0.44%)
Jul 28, 2005 18.22 18.27 18.08 18.24 90,782 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,754 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.10 193,603 -0.04(-0.24%)
Jul 25, 2005 18.12 18.27 18.04 18.14 213,665 +0.14(+0.76%)
Jul 22, 2005 17.49 18.01 17.49 18.01 98,306 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.55 17.64 124,889 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.58 17.81 93,792 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.59 17.82 304,448 +0.21(+1.18%)
Jul 18, 2005 17.66 17.69 17.56 17.61 81,253 -0.04(-0.25%)
Jul 15, 2005 17.79 17.81 17.64 17.66 76,739 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,592 -0.36(-1.97%)
Jul 13, 2005 18.19 18.22 18.08 18.13 135,923 -0.03(-0.18%)
Jul 12, 2005 18.10 18.26 18.04 18.16 207,646 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.09 148,964 +0.11(+0.61%)
Jul 08, 2005 18.10 18.19 17.94 17.98 251,282 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.57 17.94 168,524 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.88 17.88 288,398 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,321 +0.44(+2.49%)
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.