Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 102.55 102.76 101.70 101.81 36,900 -1.36(-1.32%)
Sep 29, 2005 102.90 103.20 102.22 103.17 30,900 +0.58(+0.57%)
Sep 28, 2005 101.72 102.75 101.22 102.59 37,300 +1.02(+1.00%)
Sep 27, 2005 101.40 101.62 100.71 101.57 20,700 -0.08(-0.08%)
Sep 26, 2005 99.85 101.66 99.60 101.65 38,000 +1.28(+1.28%)
Sep 23, 2005 100.37 100.83 100.01 100.37 53,900 -1.64(-1.61%)
Sep 22, 2005 103.38 103.44 100.58 102.01 87,100 -0.53(-0.52%)
Sep 21, 2005 102.90 103.15 102.25 102.54 65,000 +1.24(+1.22%)
Sep 20, 2005 102.30 102.31 101.03 101.30 1,150,400 -0.55(-0.54%)
Sep 19, 2005 99.60 102.36 99.60 101.85 46,000 +1.71(+1.71%)
Sep 16, 2005 99.60 100.14 99.60 100.14 35,700 +1.28(+1.29%)
Sep 15, 2005 99.70 99.70 98.10 98.86 52,300 +0.16(+0.16%)
Sep 14, 2005 98.40 98.90 98.12 98.70 29,100 +0.95(+0.97%)
Sep 13, 2005 98.00 98.40 97.70 97.75 34,200 -0.87(-0.88%)
Sep 12, 2005 99.80 99.80 98.37 98.62 190,100 -1.72(-1.71%)
Sep 09, 2005 99.10 100.36 98.98 100.34 56,300 +2.16(+2.20%)
Sep 08, 2005 98.15 98.87 97.93 98.18 16,600 -0.06(-0.06%)
Sep 07, 2005 98.35 98.96 97.81 98.24 47,000 -0.42(-0.43%)
Sep 06, 2005 98.55 98.70 97.60 98.66 1,136,000 +0.31(+0.32%)
Sep 02, 2005 98.45 98.82 98.01 98.35 81,000 -1.06(-1.07%)
Sep 01, 2005 98.99 99.63 98.54 99.41 98,800 +2.58(+2.66%)
Aug 31, 2005 95.30 97.34 95.29 96.83 63,000 +2.66(+2.82%)
Aug 30, 2005 93.45 94.44 93.40 94.17 162,000 +0.71(+0.76%)
Aug 29, 2005 93.79 93.80 92.85 93.46 115,400 +0.80(+0.86%)
Aug 26, 2005 93.85 93.92 92.55 92.66 27,100 -0.79(-0.85%)
Aug 25, 2005 93.94 93.94 93.37 93.45 121,900 -0.44(-0.47%)
Aug 24, 2005 93.38 94.17 93.33 93.89 29,500 +0.74(+0.79%)
Aug 23, 2005 93.62 93.75 92.20 93.15 354,400 -0.49(-0.52%)
Aug 22, 2005 93.53 94.40 92.90 93.64 28,700 +0.34(+0.36%)
Aug 19, 2005 92.55 93.36 92.55 93.30 23,800 +1.31(+1.42%)
Aug 18, 2005 91.80 92.10 91.05 91.99 81,100 -0.37(-0.40%)
Aug 17, 2005 94.15 94.60 91.93 92.36 88,100 -2.09(-2.21%)
Aug 16, 2005 95.80 95.80 94.45 94.45 32,700 -1.99(-2.06%)
Aug 15, 2005 96.70 96.91 96.05 96.44 23,500 -0.94(-0.97%)
Aug 12, 2005 97.51 97.51 96.78 97.38 68,600 +0.11(+0.11%)
Aug 11, 2005 97.25 97.69 96.65 97.27 40,800 +0.97(+1.01%)
Aug 10, 2005 96.08 96.39 95.64 96.30 31,000 +1.38(+1.45%)
Aug 09, 2005 95.28 95.28 94.70 94.92 47,900 +0.56(+0.59%)
Aug 08, 2005 94.17 95.10 94.07 94.36 25,200 +1.19(+1.28%)
Aug 05, 2005 93.70 93.70 92.50 93.17 14,500 -0.46(-0.49%)
Aug 04, 2005 94.34 94.34 93.37 93.63 20,000 +0.00(+0.00%)
Aug 03, 2005 94.25 94.27 93.42 93.63 65,800 +0.21(+0.22%)
Aug 02, 2005 92.75 93.42 92.52 93.42 28,100 +1.52(+1.65%)
Aug 01, 2005 91.85 92.45 91.59 91.90 23,900 +0.81(+0.89%)
Jul 29, 2005 92.25 92.26 90.90 91.09 34,100 -0.40(-0.44%)
Jul 28, 2005 91.40 91.63 90.68 91.49 18,100 +0.35(+0.38%)
Jul 27, 2005 90.75 91.19 90.18 91.14 16,300 +0.36(+0.40%)
Jul 26, 2005 90.75 91.00 90.38 90.78 38,600 -0.22(-0.24%)
Jul 25, 2005 90.90 91.62 90.50 91.00 42,600 +0.69(+0.76%)
Jul 22, 2005 87.70 90.31 87.70 90.31 19,600 +1.81(+2.05%)
Jul 21, 2005 88.95 89.18 88.01 88.50 24,900 -0.84(-0.94%)
Jul 20, 2005 89.30 89.34 88.15 89.34 18,700 -0.05(-0.06%)
Jul 19, 2005 89.30 89.39 88.21 89.39 60,700 +1.04(+1.18%)
Jul 18, 2005 88.57 88.71 88.07 88.35 16,200 -0.22(-0.25%)
Jul 15, 2005 89.25 89.32 88.50 88.57 15,300 -0.58(-0.65%)
Jul 14, 2005 90.95 91.44 88.85 89.15 69,900 -1.79(-1.97%)
Jul 13, 2005 91.23 91.37 90.70 90.94 27,100 -0.16(-0.18%)
Jul 12, 2005 90.80 91.57 90.50 91.10 41,400 +0.38(+0.42%)
Jul 11, 2005 89.75 90.79 89.58 90.72 29,700 +0.55(+0.61%)
Jul 08, 2005 90.80 91.21 90.00 90.17 50,100 +0.20(+0.22%)
Jul 07, 2005 88.55 89.99 88.11 89.97 33,600 +0.27(+0.30%)
Jul 06, 2005 90.70 91.14 89.66 89.70 57,500 -0.30(-0.33%)
Jul 05, 2005 88.75 90.00 88.74 90.00 84,600 +2.19(+2.49%)
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.