Global Energy Ishares ETF (NY: IXC )

29.29 USD -0.54 (-1.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 93.80 94.46 93.51 93.64 1,109,400 -0.44(-0.47%)
Nov 29, 2005 94.80 94.85 93.85 94.08 67,300 -0.06(-0.06%)
Nov 28, 2005 95.75 95.75 93.82 94.14 30,100 -2.21(-2.29%)
Nov 25, 2005 96.45 96.69 96.25 96.35 4,400 -0.05(-0.05%)
Nov 23, 2005 96.32 96.96 95.77 96.40 35,900 -0.48(-0.50%)
Nov 22, 2005 95.93 96.94 95.70 96.88 23,400 +1.54(+1.62%)
Nov 21, 2005 94.40 95.34 94.36 95.34 55,800 +1.86(+1.99%)
Nov 18, 2005 93.55 94.19 92.76 93.48 30,900 +0.39(+0.42%)
Nov 17, 2005 93.90 93.93 92.64 93.09 42,400 +0.40(+0.43%)
Nov 16, 2005 91.20 92.69 90.90 92.69 152,400 +1.40(+1.53%)
Nov 15, 2005 91.37 92.79 90.94 91.29 28,400 +0.18(+0.20%)
Nov 14, 2005 91.35 91.84 90.87 91.11 20,000 +0.67(+0.74%)
Nov 11, 2005 90.05 90.63 89.94 90.44 47,800 +0.26(+0.29%)
Nov 10, 2005 91.97 91.97 89.73 90.18 110,800 -2.78(-2.99%)
Nov 09, 2005 93.48 94.19 92.37 92.96 57,300 -0.50(-0.53%)
Nov 08, 2005 92.50 93.62 92.25 93.46 47,900 +0.61(+0.66%)
Nov 07, 2005 93.55 93.55 92.59 92.85 145,000 -1.47(-1.56%)
Nov 04, 2005 96.10 96.25 93.87 94.32 44,200 -1.92(-2.00%)
Nov 03, 2005 95.06 96.50 95.06 96.24 63,400 +1.74(+1.84%)
Nov 02, 2005 92.84 94.50 92.72 94.50 32,900 +1.80(+1.94%)
Nov 01, 2005 92.30 92.96 92.00 92.70 20,600 +0.22(+0.24%)
Oct 31, 2005 92.95 93.10 91.80 92.48 42,100 +0.97(+1.06%)
Oct 28, 2005 91.05 91.96 89.33 91.51 25,500 +1.56(+1.73%)
Oct 27, 2005 92.40 92.40 89.95 89.95 45,700 -1.57(-1.72%)
Oct 26, 2005 92.04 93.75 91.52 91.52 27,000 -0.53(-0.58%)
Oct 25, 2005 91.50 92.20 90.60 92.05 52,300 +1.52(+1.68%)
Oct 24, 2005 88.40 90.53 88.39 90.53 36,900 +2.28(+2.58%)
Oct 21, 2005 87.50 89.04 87.43 88.25 177,300 +0.61(+0.70%)
Oct 20, 2005 90.86 90.86 87.03 87.64 72,800 -3.33(-3.66%)
Oct 19, 2005 89.11 90.97 88.00 90.97 117,100 +1.14(+1.27%)
Oct 18, 2005 91.86 92.14 89.74 89.83 66,400 -3.53(-3.78%)
Oct 17, 2005 93.88 93.94 92.83 93.36 18,300 +1.21(+1.31%)
Oct 14, 2005 90.93 92.22 90.00 92.15 63,700 +0.87(+0.95%)
Oct 13, 2005 92.13 92.22 90.08 91.28 69,700 -2.53(-2.70%)
Oct 12, 2005 95.10 95.17 93.18 93.81 127,700 -1.22(-1.28%)
Oct 11, 2005 94.23 95.35 93.95 95.03 40,600 +1.57(+1.68%)
Oct 10, 2005 94.70 94.70 93.05 93.46 59,800 -0.80(-0.85%)
Oct 07, 2005 93.85 94.63 93.56 94.26 35,900 +1.26(+1.35%)
Oct 06, 2005 91.92 94.60 92.15 93.00 123,500 -1.53(-1.62%)
Oct 05, 2005 97.60 97.93 94.53 94.53 88,400 -3.81(-3.87%)
Oct 04, 2005 100.60 100.60 98.05 98.34 62,900 -2.81(-2.78%)
Oct 03, 2005 101.81 102.10 101.15 101.15 53,200 -0.66(-0.65%)
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%)
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.