Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.56 20.60 20.39 20.52 154,165 +0.05(+0.25%)
Jan 30, 2006 20.30 20.58 20.30 20.47 216,763 +0.34(+1.71%)
Jan 27, 2006 20.05 20.18 19.98 20.13 182,619 +0.31(+1.55%)
Jan 26, 2006 19.81 19.83 19.54 19.82 146,405 +0.08(+0.38%)
Jan 25, 2006 20.19 20.19 19.61 19.75 563,377 -0.27(-1.37%)
Jan 24, 2006 20.12 20.16 20.00 20.02 330,059 -0.09(-0.46%)
Jan 23, 2006 19.91 20.16 19.81 20.11 1,404,564 +0.22(+1.09%)
Jan 20, 2006 20.10 20.16 19.27 19.90 255,046 +0.11(+0.54%)
Jan 19, 2006 19.59 19.79 19.49 19.79 2,882,073 +0.29(+1.48%)
Jan 18, 2006 19.70 19.71 19.29 19.50 123,643 -0.25(-1.28%)
Jan 17, 2006 19.75 19.78 19.62 19.76 452,150 +0.27(+1.41%)
Jan 13, 2006 19.20 19.49 19.19 19.48 121,573 +0.28(+1.47%)
Jan 12, 2006 19.47 19.54 19.14 19.20 334,715 -0.08(-0.43%)
Jan 11, 2006 19.19 19.37 19.00 19.28 267,979 +0.08(+0.43%)
Jan 10, 2006 19.14 19.28 19.09 19.20 138,645 +0.06(+0.29%)
Jan 09, 2006 19.27 19.27 19.04 19.14 190,379 +0.03(+0.15%)
Jan 06, 2006 19.02 19.21 18.97 19.11 388,518 +0.38(+2.03%)
Jan 05, 2006 18.93 18.94 18.68 18.73 752,205 -0.20(-1.04%)
Jan 04, 2006 18.84 18.94 18.70 18.93 181,067 +0.15(+0.80%)
Jan 03, 2006 18.44 18.83 18.42 18.78 742,893 +0.68(+3.77%)
Dec 30, 2005 17.92 18.19 17.92 18.10 138,645 +0.02(+0.12%)
Dec 29, 2005 18.11 18.26 18.06 18.08 83,808 -0.05(-0.30%)
Dec 28, 2005 17.96 18.16 17.96 18.13 2,223,506 +0.19(+1.08%)
Dec 27, 2005 18.28 18.28 17.94 17.94 333,681 -0.38(-2.08%)
Dec 23, 2005 18.30 18.34 18.13 18.32 152,613 -0.22(-1.19%)
Dec 22, 2005 18.72 18.72 18.51 18.54 165,029 -0.01(-0.07%)
Dec 21, 2005 18.70 18.72 18.54 18.55 192,965 -0.01(-0.03%)
Dec 20, 2005 18.47 18.61 18.47 18.56 154,683 +0.11(+0.60%)
Dec 19, 2005 18.68 18.74 18.45 18.45 212,624 -0.15(-0.80%)
Dec 16, 2005 18.92 18.97 18.60 18.60 395,761 -0.28(-1.47%)
Dec 15, 2005 19.07 19.12 18.80 18.87 893,437 -0.24(-1.27%)
Dec 14, 2005 19.05 19.15 18.98 19.12 766,173 +0.09(+0.49%)
Dec 13, 2005 19.09 19.22 18.97 19.02 654,428 +0.08(+0.43%)
Dec 12, 2005 18.97 18.97 18.82 18.94 1,935,867 +0.16(+0.86%)
Dec 09, 2005 18.89 18.90 18.76 18.78 119,504 -0.26(-1.36%)
Dec 08, 2005 18.86 19.04 18.79 19.04 325,921 +0.32(+1.68%)
Dec 07, 2005 18.97 18.99 18.67 18.72 496,124 -0.17(-0.88%)
Dec 06, 2005 18.83 19.04 18.75 18.89 80,704 +0.07(+0.39%)
Dec 05, 2005 18.83 18.94 18.77 18.82 301,088 +0.17(+0.90%)
Dec 02, 2005 18.67 18.71 18.55 18.65 278,843 +0.04(+0.23%)
Dec 01, 2005 18.35 18.62 18.32 18.61 417,489 +0.51(+2.80%)
Nov 30, 2005 18.13 18.26 18.08 18.10 5,739,314 -0.09(-0.47%)
Nov 29, 2005 18.32 18.33 18.14 18.19 348,166 -0.01(-0.06%)
Nov 28, 2005 18.51 18.51 18.14 18.20 155,717 -0.43(-2.29%)
Nov 25, 2005 18.64 18.69 18.61 18.62 22,762 -0.01(-0.05%)
Nov 23, 2005 18.62 18.74 18.51 18.63 185,723 -0.09(-0.50%)
Nov 22, 2005 18.54 18.74 18.50 18.73 121,056 +0.30(+1.61%)
Nov 21, 2005 18.25 18.43 18.24 18.43 288,672 +0.36(+1.99%)
Nov 18, 2005 18.08 18.21 17.93 18.07 159,856 +0.08(+0.42%)
Nov 17, 2005 18.15 18.16 17.91 17.99 219,350 +0.08(+0.43%)
Nov 16, 2005 17.63 17.92 17.57 17.92 788,418 +0.27(+1.53%)
Nov 15, 2005 17.66 17.94 17.58 17.65 146,923 +0.03(+0.20%)
Nov 14, 2005 17.66 17.75 17.57 17.61 103,467 +0.13(+0.74%)
Nov 11, 2005 17.41 17.52 17.39 17.48 247,286 +0.05(+0.29%)
Nov 10, 2005 17.78 17.78 17.34 17.43 573,207 -0.54(-2.99%)
Nov 09, 2005 18.07 18.21 17.86 17.97 296,432 -0.10(-0.54%)
Nov 08, 2005 17.88 18.10 17.83 18.07 247,803 +0.12(+0.66%)
Nov 07, 2005 18.08 18.08 17.90 17.95 750,135 -0.28(-1.56%)
Nov 04, 2005 18.58 18.61 18.15 18.23 228,662 -0.37(-1.99%)
Nov 03, 2005 18.37 18.65 18.37 18.60 327,990 +0.34(+1.84%)
Nov 02, 2005 17.95 18.27 17.92 18.27 170,203 +0.35(+1.94%)
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.