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 (%)
Apr 29, 2005 15.92 15.92 15.75 15.85 108,337 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.68 15.76 182,568 -0.24(-1.50%)
Apr 27, 2005 16.28 16.28 15.98 16.00 112,851 -0.38(-2.31%)
Apr 26, 2005 16.45 16.50 16.36 16.38 476,484 -0.06(-0.38%)
Apr 25, 2005 16.47 16.58 16.43 16.44 196,612 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.27 276,862 +0.09(+0.58%)
Apr 21, 2005 15.90 16.18 15.90 16.18 217,678 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.86 125,390 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,079 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.82 208,148 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.67 436,860 -0.47(-2.92%)
Apr 14, 2005 16.25 16.31 16.10 16.14 167,521 -0.07(-0.43%)
Apr 13, 2005 16.47 16.56 16.21 16.21 152,474 -0.37(-2.26%)
Apr 12, 2005 16.73 16.73 16.50 16.58 180,562 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.77 107,334 +0.10(+0.60%)
Apr 08, 2005 16.71 16.84 16.65 16.67 168,524 -0.22(-1.28%)
Apr 07, 2005 17.03 17.06 16.81 16.88 164,010 +0.08(+0.47%)
Apr 06, 2005 16.67 16.88 16.65 16.80 216,674 +0.10(+0.62%)
Apr 05, 2005 16.75 16.85 16.65 16.70 249,778 -0.05(-0.32%)
Apr 04, 2005 16.86 16.96 16.71 16.75 393,726 -0.06(-0.33%)
Apr 01, 2005 16.75 16.81 16.63 16.81 198,117 +0.21(+1.24%)
Mar 31, 2005 16.55 16.61 16.52 16.60 153,478 +0.31(+1.88%)
Mar 30, 2005 16.09 16.30 16.00 16.30 478,490 +0.16(+1.00%)
Mar 29, 2005 16.27 16.47 16.14 16.14 332,034 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,890 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.33 161,503 +0.03(+0.18%)
Mar 23, 2005 16.53 16.53 16.22 16.30 451,406 -0.42(-2.52%)
Mar 22, 2005 16.86 17.11 16.72 16.72 211,157 -0.31(-1.80%)
Mar 21, 2005 17.11 17.13 16.88 17.02 256,799 -0.13(-0.76%)
Mar 18, 2005 17.00 17.16 16.95 17.15 506,577 +0.17(+0.99%)
Mar 17, 2005 16.96 17.00 16.84 16.99 196,612 +0.20(+1.16%)
Mar 16, 2005 16.74 16.93 16.66 16.79 186,079 +0.03(+0.20%)
Mar 15, 2005 16.98 17.02 16.75 16.76 213,665 -0.13(-0.76%)
Mar 14, 2005 16.82 16.89 16.65 16.89 251,282 +0.05(+0.30%)
Mar 11, 2005 16.67 16.96 16.66 16.84 316,987 +0.13(+0.76%)
Mar 10, 2005 16.95 16.95 16.57 16.71 396,735 -0.26(-1.53%)
Mar 09, 2005 17.39 17.55 16.95 16.97 511,092 -0.38(-2.18%)
Mar 08, 2005 17.36 17.45 17.29 17.35 300,435 +0.00(+0.00%)
Mar 07, 2005 17.43 17.44 17.20 17.35 1,039,237 -0.12(-0.71%)
Mar 04, 2005 17.30 17.51 17.20 17.47 366,140 +0.28(+1.61%)
Mar 03, 2005 17.13 17.21 17.00 17.19 231,721 +0.21(+1.26%)
Mar 02, 2005 16.73 16.99 16.73 16.98 303,445 +0.15(+0.86%)
Mar 01, 2005 17.00 17.00 16.78 16.83 236,737 -0.28(-1.62%)
Feb 28, 2005 17.24 17.29 16.73 17.11 609,899 +0.03(+0.17%)
Feb 25, 2005 16.86 17.14 16.82 17.08 338,554 +0.35(+2.12%)
Feb 24, 2005 16.61 16.73 16.49 16.73 332,034 +0.22(+1.33%)
Feb 23, 2005 16.38 16.52 16.25 16.51 264,323 +0.13(+0.78%)
Feb 22, 2005 16.51 16.63 16.36 16.38 325,012 -0.07(-0.42%)
Feb 18, 2005 16.19 16.49 16.18 16.45 263,320 +0.30(+1.85%)
Feb 17, 2005 16.36 16.40 16.14 16.15 541,185 -0.12(-0.74%)
Feb 16, 2005 15.97 16.28 15.95 16.27 267,834 +0.31(+1.96%)
Feb 15, 2005 15.90 15.96 15.87 15.96 375,168 +0.10(+0.65%)
Feb 14, 2005 15.83 15.88 15.80 15.85 361,124 +0.06(+0.39%)
Feb 11, 2005 15.66 15.85 15.62 15.79 179,057 +0.09(+0.60%)
Feb 10, 2005 15.45 15.71 15.45 15.70 152,474 +0.30(+1.92%)
Feb 09, 2005 15.39 15.44 15.29 15.40 173,039 -0.04(-0.23%)
Feb 08, 2005 15.27 15.45 15.25 15.44 124,889 +0.12(+0.79%)
Feb 07, 2005 15.42 15.43 15.25 15.32 188,085 -0.06(-0.36%)
Feb 04, 2005 15.33 15.41 15.31 15.37 68,212 +0.12(+0.78%)
Feb 03, 2005 15.16 15.28 15.14 15.25 91,284 +0.01(+0.09%)
Feb 02, 2005 15.21 15.29 15.21 15.24 99,810 +0.11(+0.70%)
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.