Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.83 17.83 17.57 17.60 176,457 -0.08(-0.44%)
Jul 28, 2005 17.66 17.71 17.52 17.68 93,662 +0.07(+0.38%)
Jul 27, 2005 17.54 17.62 17.43 17.61 84,347 +0.07(+0.40%)
Jul 26, 2005 17.54 17.59 17.47 17.54 199,743 -0.04(-0.24%)
Jul 25, 2005 17.57 17.71 17.49 17.59 220,442 +0.13(+0.76%)
Jul 22, 2005 16.95 17.45 16.95 17.45 101,424 +0.35(+2.05%)
Jul 21, 2005 17.19 17.23 17.01 17.10 128,850 -0.16(-0.94%)
Jul 20, 2005 17.26 17.26 17.03 17.26 96,766 -0.01(-0.06%)
Jul 19, 2005 17.26 17.27 17.05 17.27 314,104 +0.20(+1.18%)
Jul 18, 2005 17.12 17.14 17.02 17.07 83,830 -0.04(-0.25%)
Jul 15, 2005 17.25 17.26 17.10 17.12 79,172 -0.11(-0.65%)
Jul 14, 2005 17.58 17.67 17.17 17.23 361,711 -0.35(-1.97%)
Jul 13, 2005 17.63 17.66 17.53 17.57 140,234 -0.03(-0.18%)
Jul 12, 2005 17.55 17.70 17.49 17.60 214,232 +0.07(+0.42%)
Jul 11, 2005 17.34 17.55 17.31 17.53 153,688 +0.11(+0.61%)
Jul 08, 2005 17.55 17.63 17.39 17.43 259,252 +0.04(+0.22%)
Jul 07, 2005 17.11 17.39 17.03 17.39 173,869 +0.05(+0.30%)
Jul 06, 2005 17.53 17.61 17.33 17.33 297,545 -0.06(-0.33%)
Jul 05, 2005 17.15 17.39 17.15 17.39 437,779 +0.42(+2.49%)
Jul 01, 2005 16.82 16.99 16.79 16.97 169,212 +0.25(+1.48%)
Jun 30, 2005 16.85 16.91 16.72 16.72 145,926 -0.16(-0.95%)
Jun 29, 2005 16.90 16.94 16.75 16.88 216,819 -0.12(-0.71%)
Jun 28, 2005 17.08 17.17 16.95 17.00 129,367 -0.07(-0.42%)
Jun 27, 2005 16.93 17.08 16.88 17.07 174,387 +0.26(+1.56%)
Jun 24, 2005 16.91 16.95 16.81 16.81 141,786 -0.05(-0.28%)
Jun 23, 2005 16.91 17.11 16.81 16.86 181,631 -0.05(-0.30%)
Jun 22, 2005 16.84 16.94 16.74 16.91 292,370 +0.08(+0.45%)
Jun 21, 2005 17.10 17.10 16.83 16.83 105,563 -0.31(-1.83%)
Jun 20, 2005 17.13 17.17 17.01 17.14 183,184 +0.08(+0.48%)
Jun 17, 2005 17.00 17.08 16.91 17.06 189,394 +0.35(+2.12%)
Jun 16, 2005 16.62 16.75 16.57 16.71 142,304 +0.15(+0.90%)
Jun 15, 2005 16.48 16.59 16.46 16.56 130,402 +0.16(+1.00%)
Jun 14, 2005 16.28 16.42 16.27 16.40 116,948 +0.06(+0.37%)
Jun 13, 2005 16.23 16.39 16.14 16.34 97,284 +0.07(+0.40%)
Jun 10, 2005 16.27 16.28 16.08 16.27 163,520 +0.02(+0.11%)
Jun 09, 2005 15.93 16.26 15.89 16.25 84,865 +0.36(+2.24%)
Jun 08, 2005 15.92 16.14 15.86 15.90 139,716 -0.00(-0.02%)
Jun 07, 2005 16.00 16.07 15.90 15.90 84,865 -0.06(-0.38%)
Jun 06, 2005 15.99 16.00 15.87 15.96 93,144 +0.08(+0.50%)
Jun 03, 2005 15.91 15.94 15.81 15.88 87,452 -0.06(-0.35%)
Jun 02, 2005 15.86 15.96 15.82 15.94 108,151 +0.09(+0.57%)
Jun 01, 2005 15.68 15.89 15.68 15.85 106,598 +0.21(+1.31%)
May 31, 2005 15.71 15.73 15.61 15.64 72,963 -0.18(-1.15%)
May 27, 2005 15.64 15.83 15.64 15.83 69,858 +0.22(+1.39%)
May 26, 2005 15.62 15.65 15.59 15.61 78,137 +0.05(+0.30%)
May 25, 2005 15.45 15.62 15.35 15.56 208,540 +0.18(+1.17%)
May 24, 2005 15.37 15.41 15.32 15.38 64,166 +0.10(+0.64%)
May 23, 2005 15.22 15.34 15.17 15.28 119,018 +0.16(+1.05%)
May 20, 2005 15.23 15.25 15.08 15.13 67,271 -0.06(-0.42%)
May 19, 2005 15.02 15.24 15.02 15.19 113,843 +0.18(+1.17%)
May 18, 2005 15.08 15.16 14.98 15.01 185,254 +0.09(+0.57%)
May 17, 2005 14.82 14.95 14.78 14.93 379,822 +0.14(+0.91%)
May 16, 2005 14.75 14.80 14.64 14.79 411,906 -0.08(-0.53%)
May 13, 2005 15.07 15.08 14.80 14.87 541,791 -0.25(-1.64%)
May 12, 2005 15.47 15.52 15.11 15.12 161,450 -0.51(-3.26%)
May 11, 2005 15.58 15.63 15.46 15.63 94,179 +0.05(+0.33%)
May 10, 2005 15.74 15.78 15.58 15.58 102,976 -0.18(-1.15%)
May 09, 2005 15.68 15.79 15.66 15.76 91,074 +0.04(+0.25%)
May 06, 2005 15.77 15.80 15.71 15.72 85,382 +0.00(+0.00%)
May 05, 2005 15.57 15.76 15.57 15.72 116,430 +0.23(+1.51%)
May 04, 2005 15.36 15.50 15.32 15.49 129,884 +0.13(+0.86%)
May 03, 2005 15.52 15.52 15.36 15.36 101,941 -0.20(-1.27%)
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.