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 (%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,077 -0.08(-0.44%)
Jul 28, 2005 18.22 18.26 18.07 18.24 90,806 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,775 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.09 193,653 -0.04(-0.24%)
Jul 25, 2005 18.12 18.26 18.04 18.14 213,721 +0.14(+0.76%)
Jul 22, 2005 17.48 18.00 17.48 18.00 98,331 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.54 17.64 124,921 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.57 17.81 93,816 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.58 17.82 304,527 +0.21(+1.18%)
Jul 18, 2005 17.65 17.68 17.55 17.61 81,274 -0.04(-0.25%)
Jul 15, 2005 17.79 17.80 17.64 17.65 76,759 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,683 -0.36(-1.97%)
Jul 13, 2005 18.18 18.21 18.08 18.13 135,958 -0.03(-0.18%)
Jul 12, 2005 18.10 18.25 18.04 18.16 207,700 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.08 149,002 +0.11(+0.61%)
Jul 08, 2005 18.10 18.18 17.94 17.97 251,348 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.56 17.93 168,568 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.87 17.88 288,473 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,432 +0.44(+2.49%)
Jul 01, 2005 17.35 17.53 17.32 17.50 164,053 +0.26(+1.48%)
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%)
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.