Global Energy Ishares ETF (NY: IXC )

24.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 106.35 106.58 105.51 106.18 29,800 +0.27(+0.25%)
Jan 30, 2006 105.00 106.49 105.00 105.91 41,900 +1.78(+1.71%)
Jan 27, 2006 103.73 104.38 103.37 104.13 35,300 +1.59(+1.55%)
Jan 26, 2006 102.50 102.60 101.11 102.54 28,300 +0.39(+0.38%)
Jan 25, 2006 104.45 104.45 101.45 102.15 108,900 -1.42(-1.37%)
Jan 24, 2006 104.07 104.30 103.46 103.57 63,800 -0.48(-0.46%)
Jan 23, 2006 103.02 104.29 102.50 104.05 271,500 +1.12(+1.09%)
Jan 20, 2006 104.00 104.30 99.71 102.93 49,300 +0.55(+0.54%)
Jan 19, 2006 101.33 102.38 100.83 102.38 557,100 +1.49(+1.48%)
Jan 18, 2006 101.90 101.97 99.79 100.89 23,900 -1.31(-1.28%)
Jan 17, 2006 102.15 102.33 101.50 102.20 87,400 +1.42(+1.41%)
Jan 13, 2006 99.34 100.83 99.30 100.78 23,500 +1.46(+1.47%)
Jan 12, 2006 100.75 101.10 99.02 99.32 64,700 -0.43(-0.43%)
Jan 11, 2006 99.30 100.22 98.28 99.75 51,800 +0.43(+0.43%)
Jan 10, 2006 99.01 99.75 98.77 99.32 26,800 +0.29(+0.29%)
Jan 09, 2006 99.70 99.70 98.48 99.03 36,800 +0.15(+0.15%)
Jan 06, 2006 98.40 99.40 98.13 98.88 75,100 +1.97(+2.03%)
Jan 05, 2006 97.95 97.98 96.62 96.91 145,400 -1.02(-1.04%)
Jan 04, 2006 97.45 98.00 96.74 97.93 35,000 +0.78(+0.80%)
Jan 03, 2006 95.40 97.43 95.30 97.15 143,600 +3.53(+3.77%)
Dec 30, 2005 92.70 94.11 92.70 93.62 26,800 +0.11(+0.12%)
Dec 29, 2005 93.70 94.46 93.45 93.51 16,200 -0.28(-0.30%)
Dec 28, 2005 92.91 93.94 92.91 93.79 429,800 +1.00(+1.08%)
Dec 27, 2005 94.56 94.59 92.79 92.79 64,500 -1.97(-2.08%)
Dec 23, 2005 94.67 94.90 93.77 94.76 29,500 -1.14(-1.19%)
Dec 22, 2005 96.85 96.86 95.75 95.90 31,900 -0.07(-0.08%)
Dec 21, 2005 96.75 96.85 95.90 95.97 37,300 -0.03(-0.03%)
Dec 20, 2005 95.55 96.27 95.55 96.00 29,900 +0.57(+0.60%)
Dec 19, 2005 96.65 96.93 95.43 95.43 41,100 -0.77(-0.80%)
Dec 16, 2005 97.90 98.15 96.20 96.20 76,500 -1.44(-1.47%)
Dec 15, 2005 98.65 98.90 97.26 97.64 172,700 -1.26(-1.27%)
Dec 14, 2005 98.54 99.09 98.20 98.90 148,100 +0.48(+0.49%)
Dec 13, 2005 98.75 99.44 98.16 98.42 126,500 +0.42(+0.43%)
Dec 12, 2005 98.16 98.16 97.39 98.00 374,200 +0.84(+0.86%)
Dec 09, 2005 97.75 97.77 97.05 97.16 23,100 -1.34(-1.36%)
Dec 08, 2005 97.55 98.50 97.23 98.50 63,000 +1.63(+1.68%)
Dec 07, 2005 98.15 98.24 96.58 96.87 95,900 -0.86(-0.88%)
Dec 06, 2005 97.40 98.48 97.00 97.73 15,600 +0.38(+0.39%)
Dec 05, 2005 97.40 98.00 97.10 97.35 58,200 +0.87(+0.90%)
Dec 02, 2005 96.60 96.79 95.95 96.48 53,900 +0.22(+0.23%)
Dec 01, 2005 94.93 96.34 94.80 96.26 80,700 +2.62(+2.80%)
Nov 30, 2005 93.80 94.46 93.51 93.64 1,109,400 -0.44(-0.47%)
Nov 29, 2005 94.80 94.85 93.85 94.08 67,300 -0.06(-0.06%)
Nov 28, 2005 95.75 95.75 93.82 94.14 30,100 -2.21(-2.29%)
Nov 25, 2005 96.45 96.69 96.25 96.35 4,400 -0.05(-0.05%)
Nov 23, 2005 96.32 96.96 95.77 96.40 35,900 -0.48(-0.50%)
Nov 22, 2005 95.93 96.94 95.70 96.88 23,400 +1.54(+1.62%)
Nov 21, 2005 94.40 95.34 94.36 95.34 55,800 +1.86(+1.99%)
Nov 18, 2005 93.55 94.19 92.76 93.48 30,900 +0.39(+0.42%)
Nov 17, 2005 93.90 93.93 92.64 93.09 42,400 +0.40(+0.43%)
Nov 16, 2005 91.20 92.69 90.90 92.69 152,400 +1.40(+1.53%)
Nov 15, 2005 91.37 92.79 90.94 91.29 28,400 +0.18(+0.20%)
Nov 14, 2005 91.35 91.84 90.87 91.11 20,000 +0.67(+0.74%)
Nov 11, 2005 90.05 90.63 89.94 90.44 47,800 +0.26(+0.29%)
Nov 10, 2005 91.97 91.97 89.73 90.18 110,800 -2.78(-2.99%)
Nov 09, 2005 93.48 94.19 92.37 92.96 57,300 -0.50(-0.53%)
Nov 08, 2005 92.50 93.62 92.25 93.46 47,900 +0.61(+0.66%)
Nov 07, 2005 93.55 93.55 92.59 92.85 145,000 -1.47(-1.56%)
Nov 04, 2005 96.10 96.25 93.87 94.32 44,200 -1.92(-2.00%)
Nov 03, 2005 95.06 96.50 95.06 96.24 63,400 +1.74(+1.84%)
Nov 02, 2005 92.84 94.50 92.72 94.50 32,900 +1.80(+1.94%)
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.