Global Energy Ishares ETF (NY: IXC )

25.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 109.85 110.45 109.34 110.25 23,300 +1.05(+0.96%)
Jul 28, 2006 109.10 109.57 108.41 109.20 16,800 +0.31(+0.28%)
Jul 27, 2006 200.00 110.48 108.20 108.89 67,700 +0.22(+0.20%)
Jul 26, 2006 106.71 109.00 106.69 108.67 39,900 +1.98(+1.86%)
Jul 25, 2006 106.24 107.19 105.65 106.69 25,200 +1.35(+1.28%)
Jul 24, 2006 103.80 105.64 103.78 105.34 70,500 +2.51(+2.44%)
Jul 21, 2006 104.42 104.42 102.83 102.83 25,500 -1.37(-1.31%)
Jul 20, 2006 105.55 105.80 104.15 104.20 27,100 -1.41(-1.34%)
Jul 19, 2006 104.00 105.98 104.00 105.61 45,700 +1.08(+1.03%)
Jul 18, 2006 105.40 105.40 103.50 104.53 38,200 -0.21(-0.20%)
Jul 17, 2006 106.50 106.63 104.11 104.74 52,100 -2.65(-2.47%)
Jul 14, 2006 107.40 107.57 106.00 107.39 20,300 +0.63(+0.59%)
Jul 13, 2006 107.40 107.59 106.51 106.76 15,600 -0.66(-0.61%)
Jul 12, 2006 107.90 108.00 106.97 107.42 26,600 -0.48(-0.44%)
Jul 11, 2006 107.20 108.03 106.64 107.90 9,500 +1.48(+1.39%)
Jul 10, 2006 106.40 107.02 106.00 106.42 13,200 -0.18(-0.17%)
Jul 07, 2006 107.70 108.41 106.06 106.60 61,100 -0.46(-0.43%)
Jul 06, 2006 107.10 107.69 106.82 107.06 22,900 +0.19(+0.18%)
Jul 05, 2006 106.25 107.17 105.34 106.87 29,800 -0.12(-0.11%)
Jul 03, 2006 106.40 107.02 106.40 106.99 7,600 +1.14(+1.08%)
Jun 30, 2006 106.15 106.32 105.39 105.85 41,200 +0.64(+0.61%)
Jun 29, 2006 103.15 105.22 102.99 105.21 25,500 +2.70(+2.63%)
Jun 28, 2006 101.60 102.51 101.46 102.51 16,500 +1.84(+1.83%)
Jun 27, 2006 101.55 102.14 100.67 100.67 11,200 -0.04(-0.04%)
Jun 26, 2006 99.80 100.71 99.22 100.71 27,600 +1.06(+1.06%)
Jun 23, 2006 99.40 100.35 99.40 99.65 8,000 +1.27(+1.29%)
Jun 22, 2006 98.21 98.52 97.42 98.38 11,300 +0.17(+0.17%)
Jun 21, 2006 97.15 98.93 96.87 98.21 35,700 +2.01(+2.09%)
Jun 20, 2006 96.89 97.92 96.18 96.20 13,800 -0.37(-0.38%)
Jun 19, 2006 99.09 99.09 96.10 96.57 55,900 -2.52(-2.54%)
Jun 16, 2006 99.10 99.77 98.18 99.09 16,200 -0.81(-0.81%)
Jun 15, 2006 97.10 100.10 97.10 99.90 21,500 +3.97(+4.14%)
Jun 14, 2006 95.80 96.31 94.76 95.93 40,000 +1.41(+1.49%)
Jun 13, 2006 95.95 96.91 93.61 94.52 144,600 -2.74(-2.82%)
Jun 12, 2006 99.50 99.60 97.26 97.26 27,300 -1.87(-1.89%)
Jun 09, 2006 99.70 100.50 98.73 99.13 29,300 -0.57(-0.57%)
Jun 08, 2006 98.00 99.88 96.54 99.70 99,700 -0.50(-0.50%)
Jun 07, 2006 102.25 102.33 100.15 100.20 27,300 -2.84(-2.76%)
Jun 06, 2006 103.15 103.44 102.09 103.04 30,000 -0.85(-0.81%)
Jun 05, 2006 106.70 106.79 103.80 103.89 38,700 -2.46(-2.32%)
Jun 02, 2006 105.70 106.42 105.00 106.35 50,300 +1.56(+1.49%)
Jun 01, 2006 102.95 104.82 102.84 104.79 28,700 +0.59(+0.57%)
May 31, 2006 103.00 104.41 103.00 104.20 13,100 +1.20(+1.17%)
May 30, 2006 105.60 105.60 103.00 103.00 22,300 -1.66(-1.59%)
May 26, 2006 103.95 104.79 103.41 104.66 46,700 +0.99(+0.95%)
May 25, 2006 102.10 104.11 101.94 103.67 17,600 +3.16(+3.14%)
May 24, 2006 100.65 101.97 99.51 100.51 59,000 -1.58(-1.55%)
May 23, 2006 102.69 104.09 102.09 102.09 17,900 +0.39(+0.38%)
May 22, 2006 100.95 102.29 99.41 101.70 130,400 -0.65(-0.64%)
May 19, 2006 101.63 102.85 100.10 102.35 42,800 +0.51(+0.50%)
May 18, 2006 103.00 103.44 101.63 101.84 91,500 -0.68(-0.67%)
May 17, 2006 105.50 105.61 101.56 102.52 74,900 -3.61(-3.40%)
May 16, 2006 105.92 106.71 104.90 106.13 59,200 +0.45(+0.43%)
May 15, 2006 105.25 106.41 104.58 105.68 65,500 -2.19(-2.03%)
May 12, 2006 110.15 110.15 107.79 107.87 32,700 -2.83(-2.56%)
May 11, 2006 111.90 112.34 110.61 110.70 32,300 -0.92(-0.82%)
May 10, 2006 111.00 111.62 110.54 111.62 24,700 +0.48(+0.43%)
May 09, 2006 110.04 111.37 110.04 111.14 22,100 +0.86(+0.78%)
May 08, 2006 110.10 110.35 109.17 110.28 58,500 -0.58(-0.52%)
May 05, 2006 110.74 110.86 110.31 110.86 39,900 +1.11(+1.01%)
May 04, 2006 109.55 110.49 108.35 109.75 95,200 -0.01(-0.01%)
May 03, 2006 111.40 111.40 109.30 109.76 52,600 -1.75(-1.57%)
May 02, 2006 110.15 111.73 109.91 111.51 60,100 +1.98(+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.