Global Energy Ishares ETF (NY: IXC )

42.98 +0.42 (+1.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.23 17.29 16.73 17.11 610,058 +0.03(+0.17%)
Feb 25, 2005 16.85 17.13 16.81 17.08 338,642 +0.35(+2.12%)
Feb 24, 2005 16.60 16.72 16.49 16.72 332,120 +0.22(+1.33%)
Feb 23, 2005 16.37 16.52 16.25 16.50 264,392 +0.13(+0.78%)
Feb 22, 2005 16.50 16.62 16.36 16.37 325,097 -0.07(-0.42%)
Feb 18, 2005 16.19 16.49 16.18 16.44 263,388 +0.30(+1.85%)
Feb 17, 2005 16.35 16.40 16.13 16.15 541,326 -0.12(-0.74%)
Feb 16, 2005 15.97 16.28 15.95 16.26 267,904 +0.31(+1.96%)
Feb 15, 2005 15.90 15.96 15.87 15.95 375,266 +0.10(+0.65%)
Feb 14, 2005 15.83 15.88 15.79 15.85 361,219 +0.06(+0.39%)
Feb 11, 2005 15.66 15.85 15.62 15.79 179,104 +0.09(+0.60%)
Feb 10, 2005 15.45 15.71 15.45 15.69 152,514 +0.29(+1.92%)
Feb 09, 2005 15.39 15.44 15.29 15.40 173,084 -0.04(-0.23%)
Feb 08, 2005 15.26 15.45 15.25 15.43 124,921 +0.12(+0.79%)
Feb 07, 2005 15.41 15.43 15.24 15.31 188,134 -0.06(-0.36%)
Feb 04, 2005 15.33 15.41 15.31 15.37 68,230 +0.12(+0.78%)
Feb 03, 2005 15.16 15.28 15.14 15.25 91,308 +0.01(+0.09%)
Feb 02, 2005 15.21 15.29 15.20 15.23 99,836 +0.11(+0.70%)
Feb 01, 2005 14.99 15.13 14.91 15.13 77,260 +0.28(+1.87%)
Jan 31, 2005 14.74 14.90 14.69 14.85 92,311 +0.07(+0.46%)
Jan 28, 2005 14.82 14.82 14.69 14.78 49,667 -0.08(-0.56%)
Jan 27, 2005 14.81 14.92 14.75 14.87 106,358 +0.01(+0.07%)
Jan 26, 2005 14.74 14.86 14.73 14.86 136,962 +0.20(+1.33%)
Jan 25, 2005 14.69 14.70 14.56 14.66 92,813 +0.06(+0.40%)
Jan 24, 2005 14.65 14.65 14.60 14.60 197,165 +0.15(+1.06%)
Jan 21, 2005 14.44 14.55 14.44 14.45 94,318 +0.10(+0.67%)
Jan 20, 2005 14.39 14.42 14.31 14.36 312,554 -0.18(-1.25%)
Jan 19, 2005 14.59 14.59 14.51 14.54 131,443 -0.00(-0.01%)
Jan 18, 2005 14.50 14.55 14.50 14.54 282,453 +0.09(+0.61%)
Jan 14, 2005 14.43 14.47 14.40 14.45 229,775 +0.07(+0.46%)
Jan 13, 2005 14.39 14.47 14.38 14.39 168,568 +0.01(+0.07%)
Jan 12, 2005 14.19 14.38 14.19 14.38 39,132 +0.22(+1.52%)
Jan 11, 2005 14.16 14.22 14.12 14.16 57,694 -0.01(-0.04%)
Jan 10, 2005 14.17 14.26 14.12 14.17 407,374 +0.04(+0.25%)
Jan 07, 2005 14.22 14.25 14.01 14.13 60,704 -0.09(-0.60%)
Jan 06, 2005 14.02 14.25 13.98 14.22 124,921 +0.16(+1.16%)
Jan 05, 2005 14.12 14.13 14.01 14.05 135,457 -0.04(-0.28%)
Jan 04, 2005 14.23 14.26 14.09 14.09 124,419 -0.10(-0.73%)
Jan 03, 2005 14.56 14.56 14.17 14.20 212,717 -0.38(-2.64%)
Dec 31, 2004 14.56 14.61 14.56 14.58 356,703 -0.02(-0.15%)
Dec 30, 2004 14.63 14.67 14.59 14.60 420,920 -0.07(-0.45%)
Dec 29, 2004 14.57 14.67 14.54 14.67 203,185 +0.06(+0.38%)
Dec 28, 2004 14.62 14.65 14.57 14.61 40,637 +0.04(+0.27%)
Dec 27, 2004 14.71 14.71 14.57 14.57 104,352 -0.09(-0.60%)
Dec 23, 2004 14.56 14.66 14.56 14.66 42,643 -0.12(-0.81%)
Dec 22, 2004 14.89 14.91 14.72 14.78 302,520 -0.11(-0.74%)
Dec 21, 2004 14.81 14.90 14.77 14.89 158,033 +0.10(+0.67%)
Dec 20, 2004 14.63 14.79 14.63 14.79 116,392 +0.20(+1.39%)
Dec 17, 2004 14.58 14.61 14.55 14.59 53,681 -0.05(-0.34%)
Dec 16, 2004 14.73 14.74 14.61 14.64 82,779 -0.15(-1.02%)
Dec 15, 2004 14.75 14.81 14.63 14.79 88,799 +0.15(+1.02%)
Dec 14, 2004 14.67 14.70 14.60 14.64 31,606 +0.00(+0.03%)
Dec 13, 2004 14.46 14.65 14.46 14.63 115,891 +0.19(+1.30%)
Dec 10, 2004 14.53 14.53 14.41 14.45 77,260 -0.05(-0.34%)
Dec 09, 2004 14.45 14.50 14.40 14.50 125,924 +0.04(+0.30%)
Dec 08, 2004 14.21 14.48 14.18 14.45 161,043 -0.02(-0.12%)
Dec 07, 2004 14.73 14.73 14.47 14.47 87,796 -0.17(-1.16%)
Dec 06, 2004 14.69 14.72 14.60 14.64 261,382 -0.05(-0.31%)
Dec 03, 2004 14.53 14.69 14.53 14.69 139,470 +0.09(+0.59%)
Dec 02, 2004 14.79 14.79 14.55 14.60 265,395 -0.36(-2.44%)
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.