Global Energy Ishares ETF (NY: IXC )

42.78 +0.22 (+0.52%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.90 22.02 21.79 21.98 116,894 +0.21(+0.96%)
Jul 28, 2006 21.75 21.84 21.61 21.77 84,284 +0.06(+0.28%)
Jul 27, 2006 39.87 22.02 21.57 21.70 339,646 +0.04(+0.20%)
Jul 26, 2006 21.27 21.73 21.27 21.66 200,175 +0.39(+1.86%)
Jul 25, 2006 21.18 21.37 21.06 21.27 126,426 +0.27(+1.28%)
Jul 24, 2006 20.69 21.06 20.69 21.00 353,693 +0.50(+2.44%)
Jul 21, 2006 20.81 20.81 20.50 20.50 127,931 -0.27(-1.31%)
Jul 20, 2006 21.04 21.09 20.76 20.77 135,958 -0.28(-1.33%)
Jul 19, 2006 20.73 21.12 20.73 21.05 229,273 +0.22(+1.03%)
Jul 18, 2006 21.01 21.01 20.63 20.84 191,646 -0.04(-0.20%)
Jul 17, 2006 21.23 21.25 20.75 20.88 261,382 -0.53(-2.47%)
Jul 14, 2006 21.41 21.44 21.13 21.41 101,843 +0.13(+0.59%)
Jul 13, 2006 21.41 21.45 21.23 21.28 78,264 -0.13(-0.61%)
Jul 12, 2006 21.51 21.53 21.32 21.41 133,450 -0.10(-0.44%)
Jul 11, 2006 21.37 21.53 21.26 21.51 47,660 +0.30(+1.39%)
Jul 10, 2006 21.21 21.33 21.13 21.21 66,223 -0.04(-0.17%)
Jul 07, 2006 21.47 21.61 21.14 21.25 306,534 -0.09(-0.43%)
Jul 06, 2006 21.35 21.47 21.29 21.34 114,887 +0.04(+0.18%)
Jul 05, 2006 21.18 21.36 21.00 21.30 149,504 -0.02(-0.11%)
Jul 03, 2006 21.21 21.33 21.21 21.33 38,128 +0.23(+1.08%)
Jun 30, 2006 21.16 21.19 21.01 21.10 206,697 +0.13(+0.61%)
Jun 29, 2006 20.56 20.97 20.53 20.97 127,931 +0.54(+2.63%)
Jun 28, 2006 20.25 20.43 20.22 20.43 82,779 +0.37(+1.83%)
Jun 27, 2006 20.24 20.36 20.07 20.07 56,189 -0.01(-0.04%)
Jun 26, 2006 19.89 20.07 19.78 20.07 138,467 +0.21(+1.06%)
Jun 23, 2006 19.81 20.00 19.81 19.86 40,135 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,691 +0.03(+0.17%)
Jun 21, 2006 19.36 19.72 19.31 19.58 179,104 +0.40(+2.09%)
Jun 20, 2006 19.31 19.52 19.17 19.18 69,233 -0.07(-0.38%)
Jun 19, 2006 19.75 19.75 19.16 19.25 280,446 -0.50(-2.54%)
Jun 16, 2006 19.75 19.89 19.57 19.75 81,274 -0.16(-0.81%)
Jun 15, 2006 19.35 19.95 19.35 19.91 107,864 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.12 200,677 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.84 725,448 -0.55(-2.82%)
Jun 12, 2006 19.83 19.85 19.39 19.39 136,962 -0.37(-1.89%)
Jun 09, 2006 19.87 20.03 19.68 19.76 146,996 -0.11(-0.57%)
Jun 08, 2006 19.53 19.91 19.24 19.87 500,187 -0.10(-0.50%)
Jun 07, 2006 20.38 20.40 19.96 19.97 136,962 -0.57(-2.76%)
Jun 06, 2006 20.56 20.62 20.35 20.54 150,507 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.69 20.71 194,155 -0.49(-2.32%)
Jun 02, 2006 21.07 21.21 20.93 21.20 252,351 +0.31(+1.49%)
Jun 01, 2006 20.52 20.89 20.50 20.89 143,985 +0.12(+0.57%)
May 31, 2006 20.53 20.81 20.53 20.77 65,721 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.53 20.53 111,877 -0.33(-1.59%)
May 26, 2006 20.72 20.89 20.61 20.86 234,290 +0.20(+0.96%)
May 25, 2006 20.35 20.75 20.32 20.66 88,297 +0.63(+3.14%)
May 24, 2006 20.06 20.33 19.83 20.03 295,998 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,803 +0.08(+0.38%)
May 22, 2006 20.12 20.39 19.81 20.27 654,207 -0.13(-0.63%)
May 19, 2006 20.26 20.50 19.95 20.40 214,724 +0.10(+0.50%)
May 18, 2006 20.53 20.62 20.26 20.30 459,049 -0.14(-0.67%)
May 17, 2006 21.03 21.05 20.24 20.44 375,768 -0.72(-3.40%)
May 16, 2006 21.11 21.27 20.91 21.15 297,002 +0.09(+0.43%)
May 15, 2006 20.98 21.21 20.85 21.06 328,608 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.50 164,053 -0.56(-2.56%)
May 11, 2006 22.30 22.39 22.05 22.07 162,046 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.03 22.25 123,918 +0.10(+0.43%)
May 09, 2006 21.93 22.20 21.93 22.15 110,874 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.76 21.98 293,490 -0.12(-0.52%)
May 05, 2006 22.07 22.10 21.99 22.10 200,175 +0.22(+1.01%)
May 04, 2006 21.84 22.02 21.60 21.88 477,611 -0.00(-0.01%)
May 03, 2006 22.20 22.20 21.79 21.88 263,890 -0.35(-1.57%)
May 02, 2006 21.96 22.27 21.91 22.23 301,517 +0.39(+1.81%)
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.