Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.48 18.76 18.48 18.66 134,453 +0.02(+0.12%)
Dec 29, 2005 18.68 18.83 18.63 18.64 81,274 -0.06(-0.30%)
Dec 28, 2005 18.52 18.72 18.52 18.69 2,156,276 +0.20(+1.08%)
Dec 27, 2005 18.85 18.85 18.50 18.50 323,592 -0.39(-2.08%)
Dec 23, 2005 18.87 18.92 18.69 18.89 147,999 -0.23(-1.19%)
Dec 22, 2005 19.30 19.31 19.09 19.12 160,040 -0.01(-0.07%)
Dec 21, 2005 19.28 19.30 19.12 19.13 187,131 -0.01(-0.03%)
Dec 20, 2005 19.05 19.19 19.05 19.14 150,006 +0.11(+0.60%)
Dec 19, 2005 19.26 19.32 19.02 19.02 206,195 -0.15(-0.80%)
Dec 16, 2005 19.51 19.56 19.18 19.18 383,795 -0.29(-1.47%)
Dec 15, 2005 19.66 19.71 19.39 19.46 866,423 -0.25(-1.27%)
Dec 14, 2005 19.64 19.75 19.57 19.71 743,007 +0.10(+0.49%)
Dec 13, 2005 19.68 19.82 19.57 19.62 634,641 +0.08(+0.43%)
Dec 12, 2005 19.57 19.57 19.41 19.53 1,877,335 +0.17(+0.86%)
Dec 09, 2005 19.48 19.49 19.34 19.37 115,891 -0.27(-1.36%)
Dec 08, 2005 19.44 19.63 19.38 19.63 316,066 +0.32(+1.68%)
Dec 07, 2005 19.56 19.58 19.25 19.31 481,123 -0.17(-0.88%)
Dec 06, 2005 19.41 19.63 19.33 19.48 78,264 +0.08(+0.39%)
Dec 05, 2005 19.41 19.53 19.35 19.40 291,985 +0.17(+0.90%)
Dec 02, 2005 19.25 19.29 19.13 19.23 270,412 +0.04(+0.23%)
Dec 01, 2005 18.92 19.20 18.90 19.19 404,866 +0.52(+2.80%)
Nov 30, 2005 18.70 18.83 18.64 18.66 5,565,782 -0.09(-0.47%)
Nov 29, 2005 18.90 18.91 18.71 18.75 337,639 -0.01(-0.06%)
Nov 28, 2005 19.09 19.09 18.70 18.76 151,009 -0.44(-2.29%)
Nov 25, 2005 19.22 19.27 19.18 19.20 22,074 -0.01(-0.05%)
Nov 23, 2005 19.20 19.33 19.09 19.21 180,107 -0.10(-0.50%)
Nov 22, 2005 19.12 19.32 19.08 19.31 117,396 +0.31(+1.61%)
Nov 21, 2005 18.82 19.00 18.81 19.00 279,944 +0.37(+1.99%)
Nov 18, 2005 18.65 18.77 18.49 18.63 155,023 +0.08(+0.42%)
Nov 17, 2005 18.72 18.72 18.47 18.56 212,717 +0.08(+0.43%)
Nov 16, 2005 18.18 18.48 18.12 18.48 764,580 +0.28(+1.53%)
Nov 15, 2005 18.21 18.50 18.13 18.20 142,480 +0.04(+0.20%)
Nov 14, 2005 18.21 18.31 18.11 18.16 100,338 +0.13(+0.74%)
Nov 11, 2005 17.95 18.06 17.93 18.03 239,809 +0.05(+0.29%)
Nov 10, 2005 18.33 18.33 17.89 17.98 555,875 -0.55(-2.99%)
Nov 09, 2005 18.63 18.77 18.41 18.53 287,470 -0.10(-0.53%)
Nov 08, 2005 18.44 18.66 18.39 18.63 240,310 +0.12(+0.66%)
Nov 07, 2005 18.65 18.65 18.46 18.51 727,454 -0.29(-1.56%)
Nov 04, 2005 19.16 19.18 18.71 18.80 221,748 -0.38(-1.99%)
Nov 03, 2005 18.95 19.23 18.95 19.18 318,073 +0.35(+1.84%)
Nov 02, 2005 18.51 18.84 18.48 18.84 165,057 +0.36(+1.94%)
Nov 01, 2005 18.40 18.53 18.34 18.48 103,348 +0.04(+0.24%)
Oct 31, 2005 18.53 18.56 18.30 18.43 211,212 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.24 127,931 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,273 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.24 18.24 135,457 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,385 +0.30(+1.68%)
Oct 24, 2005 17.62 18.04 17.62 18.04 185,124 +0.45(+2.58%)
Oct 21, 2005 17.44 17.75 17.43 17.59 889,501 +0.12(+0.70%)
Oct 20, 2005 18.11 18.11 17.35 17.47 365,232 -0.66(-3.66%)
Oct 19, 2005 17.76 18.13 17.54 18.13 587,482 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,124 -0.70(-3.78%)
Oct 17, 2005 18.71 18.72 18.50 18.61 91,809 +0.24(+1.31%)
Oct 14, 2005 18.12 18.38 17.94 18.37 319,578 +0.17(+0.95%)
Oct 13, 2005 18.36 18.38 17.96 18.19 349,680 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.57 18.70 640,662 -0.24(-1.28%)
Oct 11, 2005 18.78 19.01 18.73 18.94 203,687 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 300,012 -0.16(-0.85%)
Oct 07, 2005 18.71 18.86 18.65 18.79 180,107 +0.25(+1.36%)
Oct 06, 2005 18.32 18.86 18.37 18.54 619,590 -0.30(-1.62%)
Oct 05, 2005 19.45 19.52 18.84 18.84 443,496 -0.76(-3.87%)
Oct 04, 2005 20.05 20.05 19.54 19.60 315,564 -0.56(-2.78%)
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.