Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.34 21.57 21.26 21.50 553,367 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.21 21.46 4,041,639 +0.31(+1.46%)
Jan 29, 2007 21.22 21.30 21.07 21.15 384,296 -0.15(-0.71%)
Jan 26, 2007 21.28 21.40 21.14 21.30 1,121,785 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.18 21.27 396,839 -0.39(-1.80%)
Jan 24, 2007 21.53 21.66 21.31 21.66 538,818 +0.15(+0.71%)
Jan 23, 2007 21.21 21.61 21.21 21.51 398,344 +0.43(+2.06%)
Jan 22, 2007 21.19 21.25 20.98 21.07 92,311 -0.08(-0.38%)
Jan 19, 2007 20.86 21.20 20.56 21.15 171,579 +0.41(+1.97%)
Jan 18, 2007 20.97 21.09 20.65 20.74 175,090 -0.18(-0.85%)
Jan 17, 2007 20.68 20.92 20.67 20.92 152,514 +0.13(+0.62%)
Jan 16, 2007 20.85 20.97 20.68 20.79 203,185 -0.17(-0.79%)
Jan 12, 2007 20.57 20.95 20.56 20.95 185,124 +0.51(+2.51%)
Jan 11, 2007 20.66 20.87 20.41 20.44 878,464 -0.06(-0.27%)
Jan 10, 2007 20.63 20.64 20.33 20.50 3,987,958 -0.26(-1.26%)
Jan 09, 2007 20.69 20.91 20.57 20.76 377,273 -0.35(-1.65%)
Jan 08, 2007 21.23 21.29 20.93 21.11 351,185 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.18 334,127 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.04 21.10 376,771 -0.49(-2.26%)
Jan 03, 2007 22.01 22.01 21.48 21.59 384,798 -0.63(-2.83%)
Dec 29, 2006 22.20 22.23 22.13 22.22 89,803 -0.05(-0.23%)
Dec 28, 2006 22.35 22.35 22.20 22.27 102,847 +0.04(+0.17%)
Dec 27, 2006 22.09 22.26 22.04 22.23 417,408 +0.23(+1.02%)
Dec 26, 2006 22.06 22.10 21.91 22.01 58,196 +0.03(+0.14%)
Dec 22, 2006 22.06 22.09 21.88 21.98 369,747 -0.20(-0.91%)
Dec 21, 2006 22.18 22.18 22.02 22.18 151,511 -0.40(-1.76%)
Dec 20, 2006 22.81 22.81 22.58 22.58 487,143 -0.28(-1.22%)
Dec 19, 2006 22.37 22.85 22.36 22.85 140,474 +0.34(+1.50%)
Dec 18, 2006 22.95 22.95 22.48 22.52 101,341 -0.44(-1.92%)
Dec 15, 2006 23.24 23.25 22.92 22.96 118,399 -0.29(-1.23%)
Dec 14, 2006 22.97 23.26 22.95 23.24 226,263 +0.37(+1.61%)
Dec 13, 2006 22.74 22.90 22.69 22.87 82,277 +0.18(+0.78%)
Dec 12, 2006 22.73 22.79 22.56 22.70 38,630 -0.03(-0.14%)
Dec 11, 2006 22.60 22.79 22.56 22.73 106,358 +0.05(+0.24%)
Dec 08, 2006 22.86 22.86 22.67 22.68 109,369 -0.04(-0.16%)
Dec 07, 2006 22.77 22.82 22.66 22.71 80,270 -0.09(-0.38%)
Dec 06, 2006 22.83 22.99 22.76 22.80 202,683 -0.14(-0.62%)
Dec 05, 2006 22.92 22.99 22.76 22.94 172,582 +0.18(+0.77%)
Dec 04, 2006 22.62 22.76 22.54 22.76 65,721 +0.07(+0.32%)
Dec 01, 2006 22.46 22.72 22.46 22.69 81,775 -0.07(-0.31%)
Nov 30, 2006 22.72 22.81 22.56 22.76 129,436 +0.13(+0.59%)
Nov 29, 2006 22.20 22.65 22.20 22.63 160,541 +0.53(+2.41%)
Nov 28, 2006 21.95 22.14 21.92 22.10 98,331 +0.26(+1.19%)
Nov 27, 2006 22.05 22.05 21.80 21.84 121,911 -0.07(-0.34%)
Nov 24, 2006 21.93 22.02 21.90 21.91 122,413 -0.05(-0.24%)
Nov 22, 2006 22.03 22.05 21.73 21.97 147,497 -0.05(-0.21%)
Nov 21, 2006 21.82 22.04 21.82 22.01 124,921 +0.34(+1.58%)
Nov 20, 2006 21.63 21.81 21.58 21.67 102,847 -0.06(-0.27%)
Nov 17, 2006 21.44 21.80 21.43 21.73 189,639 +0.02(+0.10%)
Nov 16, 2006 22.31 22.31 21.70 21.70 117,396 -0.46(-2.09%)
Nov 15, 2006 22.01 22.22 21.99 22.17 118,399 +0.11(+0.48%)
Nov 14, 2006 22.05 22.07 21.89 22.06 55,687 +0.18(+0.80%)
Nov 13, 2006 21.88 22.04 21.81 21.89 196,663 -0.20(-0.88%)
Nov 10, 2006 22.21 22.21 22.00 22.08 98,833 -0.09(-0.40%)
Nov 09, 2006 22.06 22.31 22.01 22.17 522,262 +0.17(+0.76%)
Nov 08, 2006 21.56 22.01 21.56 22.00 148,501 +0.37(+1.72%)
Nov 07, 2006 21.76 21.79 21.58 21.63 69,735 -0.11(-0.51%)
Nov 06, 2006 21.43 21.79 21.42 21.74 106,860 +0.26(+1.23%)
Nov 03, 2006 21.17 21.95 21.17 21.48 95,823 +0.30(+1.43%)
Nov 02, 2006 21.00 21.21 20.94 21.17 89,803 +0.04(+0.19%)
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.