Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.24 17.29 16.73 17.11 609,899 +0.03(+0.17%)
Feb 25, 2005 16.86 17.14 16.82 17.08 338,554 +0.35(+2.12%)
Feb 24, 2005 16.61 16.73 16.49 16.73 332,034 +0.22(+1.33%)
Feb 23, 2005 16.38 16.52 16.25 16.51 264,323 +0.13(+0.78%)
Feb 22, 2005 16.51 16.63 16.36 16.38 325,012 -0.07(-0.42%)
Feb 18, 2005 16.19 16.49 16.18 16.45 263,320 +0.30(+1.85%)
Feb 17, 2005 16.36 16.40 16.14 16.15 541,185 -0.12(-0.74%)
Feb 16, 2005 15.97 16.28 15.95 16.27 267,834 +0.31(+1.96%)
Feb 15, 2005 15.90 15.96 15.87 15.96 375,168 +0.10(+0.65%)
Feb 14, 2005 15.83 15.88 15.80 15.85 361,124 +0.06(+0.39%)
Feb 11, 2005 15.66 15.85 15.62 15.79 179,057 +0.09(+0.60%)
Feb 10, 2005 15.45 15.71 15.45 15.70 152,474 +0.30(+1.92%)
Feb 09, 2005 15.39 15.44 15.29 15.40 173,039 -0.04(-0.23%)
Feb 08, 2005 15.27 15.45 15.25 15.44 124,889 +0.12(+0.79%)
Feb 07, 2005 15.42 15.43 15.25 15.32 188,085 -0.06(-0.36%)
Feb 04, 2005 15.33 15.41 15.31 15.37 68,212 +0.12(+0.78%)
Feb 03, 2005 15.16 15.28 15.14 15.25 91,284 +0.01(+0.09%)
Feb 02, 2005 15.21 15.29 15.21 15.24 99,810 +0.11(+0.70%)
Feb 01, 2005 14.99 15.13 14.92 15.13 77,240 +0.28(+1.87%)
Jan 31, 2005 14.74 14.90 14.70 14.86 92,287 +0.07(+0.46%)
Jan 28, 2005 14.83 14.83 14.69 14.79 49,654 -0.08(-0.56%)
Jan 27, 2005 14.81 14.92 14.76 14.87 106,331 +0.01(+0.07%)
Jan 26, 2005 14.74 14.87 14.73 14.86 136,926 +0.20(+1.33%)
Jan 25, 2005 14.69 14.70 14.56 14.67 92,789 +0.06(+0.40%)
Jan 24, 2005 14.65 14.65 14.60 14.61 197,114 +0.15(+1.06%)
Jan 21, 2005 14.44 14.55 14.44 14.45 94,293 +0.10(+0.67%)
Jan 20, 2005 14.39 14.43 14.31 14.36 312,473 -0.18(-1.25%)
Jan 19, 2005 14.59 14.60 14.52 14.54 131,409 -0.00(-0.01%)
Jan 18, 2005 14.50 14.56 14.50 14.54 282,379 +0.09(+0.61%)
Jan 14, 2005 14.43 14.47 14.40 14.45 229,715 +0.07(+0.46%)
Jan 13, 2005 14.39 14.47 14.38 14.39 168,524 +0.01(+0.07%)
Jan 12, 2005 14.20 14.38 14.19 14.38 39,121 +0.22(+1.52%)
Jan 11, 2005 14.17 14.23 14.12 14.16 57,679 -0.01(-0.04%)
Jan 10, 2005 14.18 14.26 14.13 14.17 407,268 +0.04(+0.25%)
Jan 07, 2005 14.22 14.25 14.02 14.13 60,689 -0.09(-0.60%)
Jan 06, 2005 14.02 14.25 13.99 14.22 124,889 +0.16(+1.16%)
Jan 05, 2005 14.12 14.13 14.02 14.06 135,421 -0.04(-0.28%)
Jan 04, 2005 14.23 14.26 14.10 14.10 124,387 -0.10(-0.73%)
Jan 03, 2005 14.56 14.56 14.17 14.20 212,662 -0.38(-2.64%)
Dec 31, 2004 14.56 14.61 14.56 14.58 356,610 -0.02(-0.15%)
Dec 30, 2004 14.63 14.67 14.60 14.61 420,810 -0.07(-0.45%)
Dec 29, 2004 14.57 14.67 14.54 14.67 203,132 +0.06(+0.38%)
Dec 28, 2004 14.62 14.65 14.58 14.62 40,626 +0.04(+0.27%)
Dec 27, 2004 14.71 14.71 14.58 14.58 104,324 -0.09(-0.60%)
Dec 23, 2004 14.56 14.66 14.56 14.66 42,632 -0.12(-0.81%)
Dec 22, 2004 14.89 14.91 14.73 14.78 302,442 -0.11(-0.74%)
Dec 21, 2004 14.81 14.90 14.77 14.89 157,992 +0.10(+0.67%)
Dec 20, 2004 14.63 14.79 14.63 14.79 116,362 +0.20(+1.39%)
Dec 17, 2004 14.58 14.61 14.55 14.59 53,667 -0.05(-0.34%)
Dec 16, 2004 14.73 14.75 14.62 14.64 82,757 -0.15(-1.02%)
Dec 15, 2004 14.75 14.81 14.63 14.79 88,776 +0.15(+1.02%)
Dec 14, 2004 14.68 14.70 14.61 14.64 31,598 +0.00(+0.03%)
Dec 13, 2004 14.46 14.65 14.46 14.64 115,860 +0.19(+1.30%)
Dec 10, 2004 14.53 14.53 14.41 14.45 77,240 -0.05(-0.34%)
Dec 09, 2004 14.46 14.50 14.41 14.50 125,892 +0.04(+0.30%)
Dec 08, 2004 14.22 14.49 14.19 14.46 161,001 -0.02(-0.12%)
Dec 07, 2004 14.73 14.73 14.47 14.47 87,773 -0.17(-1.16%)
Dec 06, 2004 14.69 14.72 14.60 14.64 261,313 -0.05(-0.31%)
Dec 03, 2004 14.53 14.70 14.53 14.69 139,434 +0.09(+0.59%)
Dec 02, 2004 14.79 14.79 14.55 14.60 265,326 -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.