Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.79 21.13 20.72 20.93 126,229 +0.11(+0.51%)
Apr 27, 2006 20.39 21.02 20.36 20.82 222,971 -0.10(-0.47%)
Apr 26, 2006 21.24 21.39 20.89 20.92 544,753 -0.23(-1.11%)
Apr 25, 2006 21.47 21.58 21.03 21.16 134,507 -0.27(-1.27%)
Apr 24, 2006 21.56 21.56 21.34 21.43 682,882 -0.12(-0.57%)
Apr 21, 2006 21.34 21.62 21.23 21.55 144,336 +0.36(+1.71%)
Apr 20, 2006 21.35 21.39 20.98 21.19 173,824 -0.22(-1.03%)
Apr 19, 2006 21.07 21.41 20.94 21.41 568,551 +0.32(+1.51%)
Apr 18, 2006 20.79 21.10 20.79 21.09 344,027 +0.53(+2.57%)
Apr 17, 2006 20.53 20.59 20.48 20.57 400,417 +0.28(+1.38%)
Apr 13, 2006 20.25 20.30 20.01 20.28 101,915 +0.03(+0.16%)
Apr 12, 2006 20.36 20.36 20.16 20.25 218,832 -0.07(-0.33%)
Apr 11, 2006 20.57 20.59 20.27 20.32 340,406 -0.04(-0.20%)
Apr 10, 2006 20.33 20.45 20.32 20.36 1,490,442 +0.35(+1.76%)
Apr 07, 2006 20.34 20.41 20.01 20.01 397,313 -0.32(-1.56%)
Apr 06, 2006 20.35 20.39 20.16 20.33 102,432 +0.04(+0.22%)
Apr 05, 2006 20.06 20.29 20.00 20.28 116,917 +0.27(+1.36%)
Apr 04, 2006 19.93 20.01 19.75 20.01 162,960 +0.20(+1.00%)
Apr 03, 2006 19.82 20.05 19.77 19.81 351,787 +0.14(+0.74%)
Mar 31, 2006 19.72 19.72 19.58 19.67 280,912 -0.24(-1.20%)
Mar 30, 2006 19.95 20.04 19.86 19.91 157,787 +0.08(+0.41%)
Mar 29, 2006 19.63 19.82 19.63 19.82 73,978 +0.28(+1.43%)
Mar 28, 2006 19.62 19.77 19.47 19.54 210,555 +0.00(+0.01%)
Mar 27, 2006 19.44 19.58 19.33 19.54 97,258 +0.06(+0.30%)
Mar 24, 2006 19.46 19.63 19.45 19.48 95,706 +0.16(+0.85%)
Mar 23, 2006 19.26 19.36 19.22 19.32 114,848 +0.06(+0.29%)
Mar 22, 2006 19.14 19.41 19.13 19.26 49,664 +0.11(+0.56%)
Mar 21, 2006 19.08 19.30 19.06 19.16 83,808 -0.04(-0.23%)
Mar 20, 2006 19.47 19.54 19.19 19.20 363,169 -0.26(-1.33%)
Mar 17, 2006 19.70 19.70 19.46 19.46 107,605 -0.20(-1.01%)
Mar 16, 2006 19.49 19.70 19.41 19.66 81,738 +0.22(+1.12%)
Mar 15, 2006 19.39 19.49 19.31 19.44 154,683 +0.13(+0.65%)
Mar 14, 2006 19.05 19.36 19.04 19.31 98,293 +0.26(+1.35%)
Mar 13, 2006 18.82 19.07 18.82 19.06 86,394 +0.32(+1.69%)
Mar 10, 2006 18.48 18.78 18.46 18.74 34,661 +0.08(+0.41%)
Mar 09, 2006 18.77 18.89 18.61 18.66 98,810 -0.06(-0.31%)
Mar 08, 2006 18.63 18.82 18.48 18.72 259,702 -0.03(-0.14%)
Mar 07, 2006 18.81 18.83 18.65 18.75 413,350 -0.33(-1.71%)
Mar 06, 2006 19.48 19.48 19.01 19.07 180,032 -0.39(-2.02%)
Mar 03, 2006 19.39 19.55 19.35 19.47 125,712 +0.07(+0.37%)
Mar 02, 2006 19.16 19.42 19.16 19.40 254,528 +0.19(+0.99%)
Mar 01, 2006 18.99 19.23 18.99 19.21 168,133 +0.32(+1.70%)
Feb 28, 2006 19.06 19.04 18.76 18.89 177,963 -0.18(-0.92%)
Feb 27, 2006 19.25 19.25 19.03 19.06 96,224 -0.22(-1.14%)
Feb 24, 2006 19.26 19.36 19.24 19.28 249,355 +0.18(+0.92%)
Feb 23, 2006 19.16 19.23 18.99 19.11 132,437 -0.08(-0.40%)
Feb 22, 2006 19.32 19.32 19.09 19.18 169,168 -0.28(-1.45%)
Feb 21, 2006 19.55 19.59 19.40 19.47 286,603 +0.24(+1.27%)
Feb 17, 2006 19.24 19.27 19.09 19.22 248,320 +0.18(+0.94%)
Feb 16, 2006 18.95 19.04 18.82 19.04 195,035 +0.34(+1.84%)
Feb 15, 2006 18.96 19.01 18.62 18.70 258,667 -0.16(-0.85%)
Feb 14, 2006 18.65 18.91 18.61 18.86 273,152 -0.05(-0.25%)
Feb 13, 2006 18.86 19.14 18.84 18.90 493,537 -0.09(-0.46%)
Feb 10, 2006 19.18 19.18 18.78 18.99 140,715 -0.14(-0.76%)
Feb 09, 2006 19.44 19.62 19.07 19.14 170,203 -0.13(-0.67%)
Feb 08, 2006 19.26 19.32 19.02 19.27 342,475 -0.06(-0.33%)
Feb 07, 2006 19.74 19.74 19.29 19.33 128,816 -0.70(-3.50%)
Feb 06, 2006 19.97 20.12 19.93 20.03 262,806 +0.26(+1.31%)
Feb 03, 2006 19.83 19.90 19.67 19.77 127,781 -0.22(-1.08%)
Feb 02, 2006 20.15 20.17 19.79 19.99 399,899 -0.20(-1.00%)
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.