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 (%)
May 31, 2006 20.54 20.82 20.54 20.78 65,704 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.54 20.54 111,848 -0.33(-1.59%)
May 26, 2006 20.73 20.89 20.62 20.87 234,229 +0.20(+0.96%)
May 25, 2006 20.36 20.76 20.32 20.67 88,274 +0.63(+3.14%)
May 24, 2006 20.07 20.33 19.84 20.04 295,921 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,779 +0.08(+0.38%)
May 22, 2006 20.13 20.39 19.82 20.28 654,037 -0.13(-0.64%)
May 19, 2006 20.26 20.51 19.96 20.41 214,668 +0.10(+0.50%)
May 18, 2006 20.54 20.62 20.26 20.30 458,929 -0.14(-0.66%)
May 17, 2006 21.03 21.06 20.25 20.44 375,670 -0.72(-3.40%)
May 16, 2006 21.12 21.28 20.91 21.16 296,924 +0.09(+0.43%)
May 15, 2006 20.98 21.22 20.85 21.07 328,523 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.51 164,010 -0.56(-2.56%)
May 11, 2006 22.31 22.40 22.05 22.07 162,004 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.04 22.25 123,885 +0.10(+0.43%)
May 09, 2006 21.94 22.20 21.94 22.16 110,845 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.77 21.99 293,413 -0.12(-0.52%)
May 05, 2006 22.08 22.10 21.99 22.10 200,123 +0.22(+1.01%)
May 04, 2006 21.84 22.03 21.60 21.88 477,487 -0.00(-0.01%)
May 03, 2006 22.21 22.21 21.79 21.88 263,821 -0.35(-1.57%)
May 02, 2006 21.96 22.28 21.91 22.23 301,438 +0.39(+1.81%)
May 01, 2006 21.78 21.97 21.77 21.84 102,820 +0.25(+1.15%)
Apr 28, 2006 21.45 21.79 21.37 21.59 122,381 +0.11(+0.51%)
Apr 27, 2006 21.03 21.68 21.00 21.48 216,173 -0.10(-0.47%)
Apr 26, 2006 21.91 22.07 21.55 21.58 528,145 -0.24(-1.11%)
Apr 25, 2006 22.14 22.26 21.69 21.82 130,406 -0.28(-1.27%)
Apr 24, 2006 22.24 22.24 22.01 22.10 662,062 -0.13(-0.57%)
Apr 21, 2006 22.01 22.30 21.90 22.23 139,935 +0.37(+1.71%)
Apr 20, 2006 22.02 22.06 21.64 21.86 168,524 -0.23(-1.03%)
Apr 19, 2006 21.73 22.09 21.60 22.09 551,217 +0.33(+1.51%)
Apr 18, 2006 21.44 21.76 21.44 21.76 333,538 +0.54(+2.57%)
Apr 17, 2006 21.17 21.24 21.12 21.21 388,209 +0.29(+1.38%)
Apr 13, 2006 20.89 20.93 20.64 20.92 98,807 +0.03(+0.16%)
Apr 12, 2006 21.00 21.00 20.80 20.89 212,160 -0.07(-0.33%)
Apr 11, 2006 21.21 21.23 20.91 20.96 330,028 -0.04(-0.20%)
Apr 10, 2006 20.97 21.10 20.95 21.00 1,445,001 +0.36(+1.76%)
Apr 07, 2006 20.98 21.05 20.64 20.64 385,199 -0.33(-1.56%)
Apr 06, 2006 20.99 21.03 20.79 20.96 99,309 +0.05(+0.22%)
Apr 05, 2006 20.70 20.93 20.63 20.92 113,353 +0.28(+1.36%)
Apr 04, 2006 20.56 20.64 20.37 20.64 157,992 +0.20(+0.99%)
Apr 03, 2006 20.44 20.69 20.39 20.43 341,062 +0.15(+0.74%)
Mar 31, 2006 20.34 20.34 20.19 20.28 272,348 -0.25(-1.20%)
Mar 30, 2006 20.58 20.67 20.48 20.53 152,976 +0.08(+0.41%)
Mar 29, 2006 20.25 20.45 20.25 20.45 71,723 +0.29(+1.43%)
Mar 28, 2006 20.24 20.39 20.09 20.16 204,135 +0.00(+0.01%)
Mar 27, 2006 20.05 20.20 19.94 20.16 94,293 +0.06(+0.30%)
Mar 24, 2006 20.07 20.25 20.06 20.10 92,789 +0.17(+0.85%)
Mar 23, 2006 19.87 19.97 19.83 19.93 111,346 +0.06(+0.29%)
Mar 22, 2006 19.74 20.02 19.74 19.87 48,149 +0.11(+0.56%)
Mar 21, 2006 19.68 19.91 19.66 19.76 81,253 -0.04(-0.23%)
Mar 20, 2006 20.08 20.15 19.80 19.80 352,096 -0.27(-1.33%)
Mar 17, 2006 20.32 20.32 20.07 20.07 104,324 -0.21(-1.01%)
Mar 16, 2006 20.11 20.32 20.02 20.28 79,246 +0.23(+1.12%)
Mar 15, 2006 20.00 20.10 19.92 20.05 149,967 +0.13(+0.65%)
Mar 14, 2006 19.65 19.97 19.63 19.92 95,296 +0.27(+1.35%)
Mar 13, 2006 19.41 19.67 19.41 19.66 83,760 +0.33(+1.69%)
Mar 10, 2006 19.06 19.37 19.04 19.33 33,604 +0.08(+0.41%)
Mar 09, 2006 19.36 19.48 19.20 19.25 95,798 -0.06(-0.31%)
Mar 08, 2006 19.22 19.41 19.06 19.31 251,784 -0.03(-0.14%)
Mar 07, 2006 19.40 19.42 19.24 19.34 400,748 -0.34(-1.71%)
Mar 06, 2006 20.09 20.09 19.61 19.67 174,543 -0.40(-2.02%)
Mar 03, 2006 20.00 20.17 19.96 20.08 121,879 +0.07(+0.37%)
Mar 02, 2006 19.76 20.03 19.76 20.01 246,768 +0.20(+0.99%)
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.