Global Energy Ishares ETF (NY: IXC )

27.18 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 107.57 109.30 107.20 108.28 24,400 +0.55(+0.51%)
Apr 27, 2006 105.50 108.75 105.32 107.73 43,100 -0.51(-0.47%)
Apr 26, 2006 109.90 110.67 108.08 108.24 105,300 -1.21(-1.11%)
Apr 25, 2006 111.06 111.64 108.78 109.45 26,000 -1.41(-1.27%)
Apr 24, 2006 111.55 111.55 110.38 110.86 132,000 -0.64(-0.57%)
Apr 21, 2006 110.41 111.84 109.85 111.50 27,900 +1.87(+1.71%)
Apr 20, 2006 110.45 110.64 108.54 109.63 33,600 -1.14(-1.03%)
Apr 19, 2006 109.00 110.77 108.34 110.77 109,900 +1.65(+1.51%)
Apr 18, 2006 107.55 109.15 107.55 109.12 66,500 +2.73(+2.57%)
Apr 17, 2006 106.20 106.51 105.94 106.39 77,400 +1.45(+1.38%)
Apr 13, 2006 104.77 105.00 103.50 104.94 19,700 +0.17(+0.16%)
Apr 12, 2006 105.32 105.32 104.32 104.77 42,300 -0.35(-0.33%)
Apr 11, 2006 106.40 106.50 104.88 105.12 65,800 -0.21(-0.20%)
Apr 10, 2006 105.16 105.82 105.10 105.33 288,100 +1.82(+1.76%)
Apr 07, 2006 105.21 105.58 103.51 103.51 76,800 -1.64(-1.56%)
Apr 06, 2006 105.30 105.50 104.29 105.15 19,800 +0.23(+0.22%)
Apr 05, 2006 103.80 104.99 103.48 104.92 22,600 +1.41(+1.36%)
Apr 04, 2006 103.11 103.52 102.18 103.51 31,500 +1.02(+1.00%)
Apr 03, 2006 102.53 103.75 102.26 102.49 68,000 +0.75(+0.74%)
Mar 31, 2006 102.00 102.03 101.27 101.74 54,300 -1.24(-1.20%)
Mar 30, 2006 103.22 103.65 102.73 102.98 30,500 +0.42(+0.41%)
Mar 29, 2006 101.57 102.56 101.55 102.56 14,300 +1.45(+1.43%)
Mar 28, 2006 101.50 102.26 100.75 101.11 40,700 +0.01(+0.01%)
Mar 27, 2006 100.56 101.32 100.02 101.10 18,800 +0.30(+0.30%)
Mar 24, 2006 100.65 101.56 100.60 100.80 18,500 +0.85(+0.85%)
Mar 23, 2006 99.65 100.16 99.45 99.95 22,200 +0.29(+0.29%)
Mar 22, 2006 99.00 100.40 98.99 99.66 9,600 +0.56(+0.56%)
Mar 21, 2006 98.70 99.87 98.62 99.10 16,200 -0.23(-0.23%)
Mar 20, 2006 100.70 101.07 99.30 99.33 70,200 -1.34(-1.33%)
Mar 17, 2006 101.90 101.90 100.67 100.67 20,800 -1.03(-1.01%)
Mar 16, 2006 100.85 101.94 100.42 101.70 15,800 +1.13(+1.12%)
Mar 15, 2006 100.32 100.83 99.91 100.57 29,900 +0.65(+0.65%)
Mar 14, 2006 98.57 100.18 98.48 99.92 19,000 +1.33(+1.35%)
Mar 13, 2006 97.35 98.64 97.35 98.59 16,700 +1.64(+1.69%)
Mar 10, 2006 95.60 97.13 95.50 96.95 6,700 +0.40(+0.41%)
Mar 09, 2006 97.08 97.72 96.28 96.55 19,100 -0.30(-0.31%)
Mar 08, 2006 96.40 97.35 95.58 96.85 50,200 -0.14(-0.14%)
Mar 07, 2006 97.32 97.42 96.50 96.99 79,900 -1.69(-1.71%)
Mar 06, 2006 100.77 100.77 98.37 98.68 34,800 -2.03(-2.02%)
Mar 03, 2006 100.32 101.16 100.11 100.71 24,300 +0.37(+0.37%)
Mar 02, 2006 99.13 100.47 99.13 100.34 49,200 +0.98(+0.99%)
Mar 01, 2006 98.25 99.48 98.25 99.36 32,500 +1.66(+1.70%)
Feb 28, 2006 98.61 98.50 97.04 97.70 34,400 -0.91(-0.92%)
Feb 27, 2006 99.58 99.58 98.43 98.61 18,600 -1.14(-1.14%)
Feb 24, 2006 99.62 100.14 99.53 99.75 48,200 +0.91(+0.92%)
Feb 23, 2006 99.13 99.47 98.22 98.84 25,600 -0.40(-0.40%)
Feb 22, 2006 99.94 99.94 98.77 99.24 32,700 -1.46(-1.45%)
Feb 21, 2006 101.15 101.35 100.35 100.70 55,400 +1.26(+1.27%)
Feb 17, 2006 99.55 99.67 98.78 99.44 48,000 +0.93(+0.94%)
Feb 16, 2006 98.01 98.51 97.35 98.51 37,700 +1.78(+1.84%)
Feb 15, 2006 98.10 98.35 96.35 96.73 50,000 -0.83(-0.85%)
Feb 14, 2006 96.50 97.83 96.28 97.56 52,800 -0.24(-0.25%)
Feb 13, 2006 97.55 99.01 97.49 97.80 95,400 -0.45(-0.46%)
Feb 10, 2006 99.22 99.24 97.14 98.25 27,200 -0.75(-0.76%)
Feb 09, 2006 100.56 101.51 98.67 99.00 32,900 -0.67(-0.67%)
Feb 08, 2006 99.65 99.94 98.40 99.67 66,200 -0.33(-0.33%)
Feb 07, 2006 102.10 102.10 99.80 100.00 24,900 -3.63(-3.50%)
Feb 06, 2006 103.30 104.09 103.13 103.63 50,800 +1.34(+1.31%)
Feb 03, 2006 102.60 102.95 101.75 102.29 24,700 -1.12(-1.08%)
Feb 02, 2006 104.25 104.34 102.39 103.41 77,300 -1.05(-1.01%)
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.