Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.38 17.44 17.25 17.25 141,477 -0.17(-0.95%)
Jun 29, 2005 17.43 17.47 17.28 17.41 210,209 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.48 17.54 125,423 -0.07(-0.42%)
Jun 27, 2005 17.46 17.62 17.41 17.61 169,070 +0.27(+1.56%)
Jun 24, 2005 17.44 17.48 17.34 17.34 137,463 -0.05(-0.27%)
Jun 23, 2005 17.44 17.65 17.34 17.39 176,094 -0.05(-0.30%)
Jun 22, 2005 17.37 17.47 17.27 17.44 283,456 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.36 17.36 102,345 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.54 17.68 177,599 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.44 17.60 183,619 +0.36(+2.12%)
Jun 16, 2005 17.14 17.28 17.09 17.24 137,965 +0.15(+0.90%)
Jun 15, 2005 17.00 17.11 16.98 17.08 126,426 +0.17(+1.00%)
Jun 14, 2005 16.79 16.94 16.79 16.91 113,382 +0.06(+0.37%)
Jun 13, 2005 16.74 16.90 16.64 16.85 94,318 +0.07(+0.40%)
Jun 10, 2005 16.78 16.79 16.58 16.78 158,535 +0.02(+0.11%)
Jun 09, 2005 16.43 16.77 16.39 16.77 82,277 +0.37(+2.24%)
Jun 08, 2005 16.42 16.65 16.36 16.40 135,457 -0.00(-0.02%)
Jun 07, 2005 16.50 16.58 16.40 16.40 82,277 -0.06(-0.38%)
Jun 06, 2005 16.49 16.50 16.37 16.46 90,304 +0.08(+0.50%)
Jun 03, 2005 16.41 16.44 16.30 16.38 84,786 -0.06(-0.35%)
Jun 02, 2005 16.36 16.46 16.31 16.44 104,853 +0.09(+0.57%)
Jun 01, 2005 16.18 16.39 16.18 16.35 103,348 +0.21(+1.31%)
May 31, 2005 16.20 16.23 16.11 16.14 70,738 -0.19(-1.15%)
May 27, 2005 16.14 16.32 16.14 16.32 67,728 +0.22(+1.39%)
May 26, 2005 16.11 16.15 16.08 16.10 75,755 +0.05(+0.30%)
May 25, 2005 15.94 16.11 15.83 16.05 202,182 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,209 +0.10(+0.65%)
May 23, 2005 15.70 15.82 15.65 15.76 115,389 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.60 65,220 -0.07(-0.42%)
May 19, 2005 15.49 15.72 15.49 15.67 110,372 +0.18(+1.17%)
May 18, 2005 15.55 15.64 15.45 15.49 179,606 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,242 +0.14(+0.91%)
May 16, 2005 15.22 15.26 15.10 15.26 399,347 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,272 -0.26(-1.64%)
May 12, 2005 15.96 16.00 15.59 15.60 156,528 -0.53(-3.26%)
May 11, 2005 16.07 16.12 15.95 16.12 91,308 +0.05(+0.33%)
May 10, 2005 16.24 16.27 16.07 16.07 99,836 -0.19(-1.15%)
May 09, 2005 16.17 16.28 16.16 16.25 88,297 +0.04(+0.25%)
May 06, 2005 16.26 16.29 16.21 16.22 82,779 +0.00(+0.00%)
May 05, 2005 16.06 16.25 16.06 16.22 112,880 +0.24(+1.51%)
May 04, 2005 15.85 15.98 15.80 15.97 125,924 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,833 -0.20(-1.27%)
May 02, 2005 15.85 16.04 15.79 16.04 54,182 +0.20(+1.26%)
Apr 29, 2005 15.92 15.92 15.74 15.84 108,365 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.67 15.75 182,616 -0.24(-1.49%)
Apr 27, 2005 16.27 16.27 15.98 15.99 112,880 -0.38(-2.31%)
Apr 26, 2005 16.44 16.50 16.35 16.37 476,608 -0.06(-0.38%)
Apr 25, 2005 16.46 16.57 16.42 16.44 196,663 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.26 276,934 +0.09(+0.58%)
Apr 21, 2005 15.90 16.17 15.90 16.17 217,734 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.85 125,423 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,128 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.81 208,202 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.66 436,974 -0.47(-2.92%)
Apr 14, 2005 16.25 16.30 16.10 16.13 167,565 -0.07(-0.43%)
Apr 13, 2005 16.46 16.55 16.20 16.20 152,514 -0.37(-2.26%)
Apr 12, 2005 16.72 16.72 16.50 16.58 180,609 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.76 107,362 +0.10(+0.60%)
Apr 08, 2005 16.70 16.83 16.65 16.66 168,568 -0.22(-1.27%)
Apr 07, 2005 17.02 17.06 16.80 16.88 164,053 +0.08(+0.47%)
Apr 06, 2005 16.66 16.87 16.65 16.80 216,731 +0.10(+0.62%)
Apr 05, 2005 16.75 16.84 16.64 16.70 249,843 -0.05(-0.32%)
Apr 04, 2005 16.85 16.96 16.71 16.75 393,829 -0.06(-0.33%)
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.