Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.74 19.91 19.64 19.83 263,840 -0.02(-0.09%)
Sep 28, 2006 19.80 19.93 19.77 19.85 270,566 +0.06(+0.31%)
Sep 27, 2006 19.61 19.79 19.42 19.79 194,517 +0.38(+1.94%)
Sep 26, 2006 19.12 19.42 19.11 19.41 93,120 +0.30(+1.58%)
Sep 25, 2006 18.90 19.17 18.75 19.11 544,753 -0.02(-0.08%)
Sep 22, 2006 19.42 19.42 19.08 19.13 121,573 -0.10(-0.54%)
Sep 21, 2006 19.17 19.37 19.11 19.23 136,576 +0.22(+1.16%)
Sep 20, 2006 19.37 19.42 19.01 19.01 194,000 -0.28(-1.46%)
Sep 19, 2006 19.33 19.63 19.23 19.29 108,123 -0.29(-1.50%)
Sep 18, 2006 19.35 19.61 19.22 19.59 146,923 +0.37(+1.90%)
Sep 15, 2006 19.16 19.26 19.10 19.22 206,416 -0.08(-0.42%)
Sep 14, 2006 19.60 19.61 19.23 19.30 152,096 -0.21(-1.09%)
Sep 13, 2006 19.29 19.60 19.28 19.52 150,544 +0.27(+1.42%)
Sep 12, 2006 19.39 19.45 19.14 19.24 217,798 -0.06(-0.31%)
Sep 11, 2006 19.54 19.55 19.24 19.30 370,929 -0.56(-2.80%)
Sep 08, 2006 20.14 20.19 19.86 19.86 218,832 -0.28(-1.37%)
Sep 07, 2006 20.10 20.21 20.04 20.14 242,112 -0.16(-0.79%)
Sep 06, 2006 20.57 20.65 20.30 20.30 2,869,140 -0.58(-2.78%)
Sep 05, 2006 20.64 20.88 20.64 20.88 146,405 +0.15(+0.73%)
Sep 01, 2006 20.62 20.78 20.61 20.73 64,666 +0.15(+0.73%)
Aug 31, 2006 20.59 20.69 20.54 20.57 147,957 -0.11(-0.54%)
Aug 30, 2006 20.88 20.88 20.54 20.69 520,439 -0.18(-0.86%)
Aug 29, 2006 20.83 20.91 20.48 20.87 3,714,465 -0.22(-1.06%)
Aug 28, 2006 21.11 21.20 21.04 21.09 205,899 -0.13(-0.60%)
Aug 25, 2006 21.23 21.32 21.21 21.22 43,456 +0.02(+0.08%)
Aug 24, 2006 21.43 21.20 21.06 21.20 100,880 +0.12(+0.59%)
Aug 23, 2006 21.35 21.38 21.04 21.08 69,840 -0.27(-1.28%)
Aug 22, 2006 21.21 21.35 21.21 21.35 83,290 +0.05(+0.25%)
Aug 21, 2006 21.28 21.36 21.23 21.30 75,530 +0.21(+1.00%)
Aug 18, 2006 20.97 21.09 20.86 21.09 186,757 +0.19(+0.91%)
Aug 17, 2006 20.80 20.92 20.73 20.90 118,469 -0.07(-0.32%)
Aug 16, 2006 21.11 21.23 20.90 20.96 115,883 -0.16(-0.77%)
Aug 15, 2006 21.20 21.20 21.03 21.13 127,264 +0.15(+0.70%)
Aug 14, 2006 21.13 21.15 20.94 20.98 177,445 -0.31(-1.43%)
Aug 11, 2006 21.20 21.30 21.17 21.28 107,088 -0.05(-0.24%)
Aug 10, 2006 21.34 21.34 21.16 21.33 76,048 -0.10(-0.49%)
Aug 09, 2006 21.46 21.66 21.43 21.44 78,634 +0.14(+0.68%)
Aug 08, 2006 21.30 21.46 21.25 21.29 77,082 -0.02(-0.08%)
Aug 07, 2006 21.27 21.41 21.23 21.31 90,016 +0.04(+0.21%)
Aug 04, 2006 21.37 21.37 21.12 21.27 123,643 -0.00(-0.02%)
Aug 03, 2006 21.03 21.43 21.03 21.27 108,640 -0.15(-0.69%)
Aug 02, 2006 21.53 21.63 21.31 21.42 299,536 +0.08(+0.39%)
Aug 01, 2006 21.26 21.35 21.06 21.33 139,163 +0.02(+0.11%)
Jul 31, 2006 21.23 21.35 21.14 21.31 120,539 +0.20(+0.96%)
Jul 28, 2006 21.09 21.18 20.96 21.11 86,912 +0.06(+0.28%)
Jul 27, 2006 38.66 21.36 20.91 21.05 350,235 +0.04(+0.20%)
Jul 26, 2006 20.63 21.07 20.62 21.01 206,416 +0.38(+1.86%)
Jul 25, 2006 20.54 20.72 20.42 20.62 130,368 +0.26(+1.28%)
Jul 24, 2006 20.06 20.42 20.06 20.36 364,721 +0.49(+2.44%)
Jul 21, 2006 20.18 20.18 19.88 19.88 131,920 -0.26(-1.31%)
Jul 20, 2006 20.40 20.45 20.13 20.14 140,197 -0.27(-1.33%)
Jul 19, 2006 20.10 20.49 20.10 20.41 236,422 +0.21(+1.03%)
Jul 18, 2006 20.37 20.37 20.01 20.21 197,621 -0.04(-0.20%)
Jul 17, 2006 20.59 20.61 20.12 20.25 269,531 -0.51(-2.47%)
Jul 14, 2006 20.76 20.79 20.49 20.76 105,019 +0.12(+0.59%)
Jul 13, 2006 20.76 20.80 20.59 20.64 80,704 -0.13(-0.61%)
Jul 12, 2006 20.86 20.88 20.68 20.76 137,611 -0.09(-0.44%)
Jul 11, 2006 20.72 20.88 20.61 20.86 49,146 +0.29(+1.39%)
Jul 10, 2006 20.57 20.69 20.49 20.57 68,288 -0.03(-0.17%)
Jul 07, 2006 20.82 20.96 20.50 20.61 316,091 -0.09(-0.43%)
Jul 06, 2006 20.70 20.82 20.65 20.69 118,469 +0.04(+0.18%)
Jul 05, 2006 20.54 20.72 20.36 20.66 154,165 -0.02(-0.11%)
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.