Global Energy Ishares ETF (NY: IXC )

42.68 +0.12 (+0.28%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.53 18.56 18.30 18.43 211,212 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.24 127,931 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,273 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.24 18.24 135,457 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,385 +0.30(+1.68%)
Oct 24, 2005 17.62 18.04 17.62 18.04 185,124 +0.45(+2.58%)
Oct 21, 2005 17.44 17.75 17.43 17.59 889,501 +0.12(+0.70%)
Oct 20, 2005 18.11 18.11 17.35 17.47 365,232 -0.66(-3.66%)
Oct 19, 2005 17.76 18.13 17.54 18.13 587,482 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,124 -0.70(-3.78%)
Oct 17, 2005 18.71 18.72 18.50 18.61 91,809 +0.24(+1.31%)
Oct 14, 2005 18.12 18.38 17.94 18.37 319,578 +0.17(+0.95%)
Oct 13, 2005 18.36 18.38 17.96 18.19 349,680 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.57 18.70 640,662 -0.24(-1.28%)
Oct 11, 2005 18.78 19.01 18.73 18.94 203,687 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 300,012 -0.16(-0.85%)
Oct 07, 2005 18.71 18.86 18.65 18.79 180,107 +0.25(+1.36%)
Oct 06, 2005 18.32 18.86 18.37 18.54 619,590 -0.30(-1.62%)
Oct 05, 2005 19.45 19.52 18.84 18.84 443,496 -0.76(-3.87%)
Oct 04, 2005 20.05 20.05 19.54 19.60 315,564 -0.56(-2.78%)
Oct 03, 2005 20.29 20.35 20.16 20.16 266,900 -0.13(-0.65%)
Sep 30, 2005 20.44 20.48 20.27 20.29 185,124 -0.27(-1.32%)
Sep 29, 2005 20.51 20.57 20.38 20.56 155,023 +0.12(+0.57%)
Sep 28, 2005 20.28 20.48 20.18 20.45 187,131 +0.20(+1.00%)
Sep 27, 2005 20.21 20.26 20.07 20.25 103,850 -0.02(-0.08%)
Sep 26, 2005 19.90 20.26 19.85 20.26 190,643 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.93 20.01 270,412 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.33 436,974 -0.11(-0.52%)
Sep 21, 2005 20.51 20.56 20.38 20.44 326,100 +0.25(+1.22%)
Sep 20, 2005 20.39 20.39 20.14 20.19 5,771,476 -0.11(-0.54%)
Sep 19, 2005 19.85 20.40 19.85 20.30 230,778 +0.34(+1.71%)
Sep 16, 2005 19.85 19.96 19.85 19.96 179,104 +0.26(+1.29%)
Sep 15, 2005 19.87 19.87 19.55 19.71 262,385 +0.03(+0.16%)
Sep 14, 2005 19.61 19.71 19.56 19.67 145,992 +0.19(+0.97%)
Sep 13, 2005 19.53 19.61 19.47 19.48 171,579 -0.17(-0.88%)
Sep 12, 2005 19.89 19.89 19.61 19.66 953,718 -0.34(-1.71%)
Sep 09, 2005 19.75 20.00 19.73 20.00 282,453 +0.43(+2.20%)
Sep 08, 2005 19.56 19.71 19.52 19.57 83,281 -0.01(-0.06%)
Sep 07, 2005 19.60 19.73 19.50 19.58 235,795 -0.08(-0.43%)
Sep 06, 2005 19.64 19.67 19.45 19.67 5,699,233 +0.06(+0.32%)
Sep 02, 2005 19.62 19.70 19.54 19.60 406,371 -0.21(-1.07%)
Sep 01, 2005 19.73 19.86 19.64 19.81 495,672 +0.51(+2.66%)
Aug 31, 2005 19.00 19.40 18.99 19.30 316,066 +0.53(+2.82%)
Aug 30, 2005 18.63 18.82 18.62 18.77 812,742 +0.14(+0.76%)
Aug 29, 2005 18.69 18.70 18.51 18.63 578,953 +0.16(+0.86%)
Aug 26, 2005 18.71 18.72 18.45 18.47 135,958 -0.16(-0.85%)
Aug 25, 2005 18.72 18.72 18.61 18.63 611,563 -0.09(-0.47%)
Aug 24, 2005 18.61 18.77 18.60 18.71 147,999 +0.15(+0.79%)
Aug 23, 2005 18.66 18.69 18.38 18.57 1,778,000 -0.10(-0.52%)
Aug 22, 2005 18.64 18.82 18.52 18.66 143,985 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,402 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,873 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.32 18.41 441,991 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,053 -0.40(-2.06%)
Aug 15, 2005 19.27 19.32 19.15 19.22 117,897 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.29 19.41 344,161 +0.02(+0.11%)
Aug 11, 2005 19.38 19.47 19.26 19.39 204,690 +0.19(+1.01%)
Aug 10, 2005 19.15 19.21 19.06 19.20 155,524 +0.28(+1.45%)
Aug 09, 2005 18.99 18.99 18.88 18.92 240,310 +0.11(+0.59%)
Aug 08, 2005 18.77 18.96 18.75 18.81 126,426 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.57 72,745 -0.09(-0.49%)
Aug 04, 2005 18.80 18.80 18.61 18.66 100,338 +0.00(+0.00%)
Aug 03, 2005 18.79 18.79 18.62 18.66 330,114 +0.04(+0.23%)
Aug 02, 2005 18.49 18.62 18.44 18.62 140,975 +0.30(+1.65%)
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.