Global Energy Ishares ETF (NY: IXC )

26.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 124.65 125.72 124.28 124.73 58,000 -0.08(-0.06%)
May 30, 2007 122.11 124.81 122.11 124.81 22,000 +1.61(+1.31%)
May 29, 2007 124.30 124.30 122.77 123.20 57,900 -1.16(-0.93%)
May 25, 2007 123.31 124.39 123.31 124.36 41,000 +1.33(+1.08%)
May 24, 2007 125.30 125.63 122.57 123.03 99,900 -1.97(-1.58%)
May 23, 2007 125.30 125.99 124.66 125.00 61,700 +0.68(+0.55%)
May 22, 2007 125.60 125.93 124.32 124.32 32,500 -1.11(-0.88%)
May 21, 2007 125.24 126.09 124.75 125.43 76,536 +1.32(+1.06%)
May 18, 2007 123.79 124.43 123.37 124.11 24,700 +1.72(+1.41%)
May 17, 2007 120.89 122.70 120.25 122.39 83,600 +1.88(+1.56%)
May 16, 2007 120.07 120.54 119.08 120.51 23,800 +0.41(+0.34%)
May 15, 2007 119.95 120.91 119.59 120.10 33,700 +0.11(+0.09%)
May 14, 2007 119.98 120.07 119.41 119.99 352,700 +0.39(+0.33%)
May 11, 2007 117.93 119.60 117.93 119.60 23,200 +2.13(+1.81%)
May 10, 2007 119.41 119.41 117.25 117.47 89,100 -1.93(-1.62%)
May 09, 2007 119.02 119.72 118.57 119.40 44,400 -0.09(-0.08%)
May 08, 2007 119.16 119.80 118.08 119.49 40,400 -0.26(-0.22%)
May 07, 2007 119.37 120.13 119.37 119.75 38,500 +0.12(+0.10%)
May 04, 2007 120.00 120.85 119.08 119.63 72,700 +0.10(+0.08%)
May 03, 2007 118.72 119.68 118.50 119.53 26,300 +1.44(+1.22%)
May 02, 2007 117.40 118.33 117.22 118.09 30,000 +1.22(+1.04%)
May 01, 2007 116.37 117.08 116.08 116.87 43,100 +0.32(+0.27%)
Apr 30, 2007 117.90 118.37 116.42 116.55 51,440 -1.21(-1.03%)
Apr 27, 2007 117.05 118.06 116.99 117.76 32,000 -0.25(-0.21%)
Apr 26, 2007 117.90 118.25 117.28 118.01 134,700 -0.37(-0.31%)
Apr 25, 2007 117.00 118.82 116.96 118.38 39,900 +1.92(+1.65%)
Apr 24, 2007 116.80 116.97 115.85 116.46 32,800 -0.44(-0.38%)
Apr 23, 2007 116.30 117.73 116.30 116.90 29,900 +0.11(+0.09%)
Apr 20, 2007 115.84 116.85 115.84 116.79 32,100 +1.88(+1.64%)
Apr 19, 2007 115.42 115.55 114.84 114.91 18,600 -1.54(-1.32%)
Apr 18, 2007 116.30 116.57 115.91 116.45 25,100 -0.39(-0.33%)
Apr 17, 2007 117.10 117.48 116.20 116.84 23,700 -0.01(-0.01%)
Apr 16, 2007 116.13 117.00 115.90 116.85 43,700 +0.41(+0.35%)
Apr 13, 2007 115.99 116.44 115.55 116.44 32,300 +0.94(+0.81%)
Apr 12, 2007 114.00 115.59 113.90 115.50 43,100 +1.92(+1.69%)
Apr 11, 2007 114.18 114.65 113.53 113.58 22,300 -0.60(-0.53%)
Apr 10, 2007 112.95 114.20 112.95 114.18 30,100 +1.31(+1.16%)
Apr 09, 2007 112.87 113.84 112.65 112.87 42,500 -0.42(-0.37%)
Apr 05, 2007 112.83 113.35 112.82 113.29 40,300 +0.66(+0.59%)
Apr 04, 2007 111.76 112.98 111.38 112.63 31,900 +0.19(+0.17%)
Apr 03, 2007 111.73 112.79 111.47 112.44 10,100 +0.74(+0.66%)
Apr 02, 2007 111.73 112.11 111.19 111.70 504,400 +0.25(+0.22%)
Mar 30, 2007 112.33 112.33 111.27 111.45 31,800 -1.24(-1.10%)
Mar 29, 2007 112.45 112.70 111.91 112.69 30,800 +1.29(+1.16%)
Mar 28, 2007 112.10 112.30 111.15 111.40 21,500 +0.31(+0.28%)
Mar 27, 2007 110.85 111.36 110.64 111.09 19,900 -0.27(-0.25%)
Mar 26, 2007 110.95 111.45 110.00 111.36 35,500 +1.15(+1.04%)
Mar 23, 2007 109.65 110.37 109.61 110.22 271,600 +1.16(+1.06%)
Mar 22, 2007 108.54 109.50 108.10 109.06 12,200 +1.11(+1.03%)
Mar 21, 2007 106.01 108.30 106.01 107.95 37,000 +2.12(+2.00%)
Mar 20, 2007 105.29 105.84 104.62 105.83 9,000 +0.59(+0.56%)
Mar 19, 2007 103.90 105.37 103.90 105.24 14,000 +1.65(+1.59%)
Mar 16, 2007 104.50 104.68 103.22 103.59 11,300 -0.33(-0.32%)
Mar 15, 2007 103.70 104.66 103.65 103.92 13,000 -0.31(-0.30%)
Mar 14, 2007 103.65 104.26 102.82 104.23 20,300 +0.48(+0.46%)
Mar 13, 2007 104.88 105.95 103.56 103.75 13,400 -1.13(-1.08%)
Mar 12, 2007 104.77 105.47 104.52 104.88 16,300 -0.63(-0.60%)
Mar 09, 2007 105.80 106.18 105.13 105.51 9,000 +0.24(+0.23%)
Mar 08, 2007 105.80 105.96 105.27 105.27 15,900 +0.24(+0.23%)
Mar 07, 2007 103.40 106.21 103.40 105.03 23,100 +1.35(+1.30%)
Mar 06, 2007 103.19 104.03 102.82 103.68 23,800 +1.68(+1.65%)
Mar 05, 2007 101.65 102.95 100.19 102.00 55,200 -1.04(-1.01%)
Mar 02, 2007 104.25 104.75 102.65 103.04 36,400 -1.83(-1.75%)
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.