Global Energy Ishares ETF (NY: IXC )

40.65 -0.52 (-1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 66.78 66.92 66.23 66.30 56,664 -0.89(-1.32%)
Sep 29, 2005 67.01 67.20 66.57 67.18 47,450 +0.38(+0.57%)
Sep 28, 2005 66.24 66.91 65.92 66.81 57,278 +0.66(+1.00%)
Sep 27, 2005 66.03 66.18 65.58 66.14 31,787 -0.05(-0.08%)
Sep 26, 2005 65.02 66.20 64.86 66.20 58,353 +0.83(+1.28%)
Sep 23, 2005 65.36 65.66 65.13 65.36 82,769 -1.07(-1.61%)
Sep 22, 2005 67.32 67.36 65.50 66.43 133,751 -0.35(-0.52%)
Sep 21, 2005 67.01 67.17 66.59 66.77 99,814 +0.81(+1.22%)
Sep 20, 2005 66.62 66.62 65.79 65.97 1,766,569 -0.36(-0.54%)
Sep 19, 2005 64.86 66.66 64.86 66.33 70,638 +1.11(+1.71%)
Sep 16, 2005 64.86 65.21 64.86 65.21 54,821 +0.83(+1.29%)
Sep 15, 2005 64.93 64.93 63.88 64.38 80,312 +0.10(+0.16%)
Sep 14, 2005 64.08 64.40 63.90 64.27 44,686 +0.62(+0.97%)
Sep 13, 2005 63.82 64.08 63.62 63.66 52,517 -0.57(-0.88%)
Sep 12, 2005 64.99 64.99 64.06 64.22 291,920 -1.12(-1.71%)
Sep 09, 2005 64.53 65.36 64.46 65.34 86,455 +1.41(+2.20%)
Sep 08, 2005 63.92 64.38 63.77 63.94 25,491 -0.04(-0.06%)
Sep 07, 2005 64.05 64.44 63.69 63.97 72,173 -0.27(-0.43%)
Sep 06, 2005 64.18 64.27 63.56 64.25 1,744,456 +0.20(+0.32%)
Sep 02, 2005 64.11 64.35 63.82 64.05 124,384 -0.69(-1.07%)
Sep 01, 2005 64.46 64.88 64.17 64.74 151,718 +1.68(+2.66%)
Aug 31, 2005 62.06 63.39 62.05 63.06 96,743 +1.73(+2.82%)
Aug 30, 2005 60.86 61.50 60.82 61.32 248,769 +0.46(+0.76%)
Aug 29, 2005 61.08 61.08 60.46 60.86 177,209 +0.52(+0.86%)
Aug 26, 2005 61.12 61.16 60.27 60.34 41,615 -0.51(-0.85%)
Aug 25, 2005 61.17 61.17 60.80 60.86 187,191 -0.29(-0.47%)
Aug 24, 2005 60.81 61.32 60.78 61.14 45,300 +0.48(+0.79%)
Aug 23, 2005 60.97 61.05 60.04 60.66 544,221 -0.32(-0.52%)
Aug 22, 2005 60.91 61.47 60.50 60.98 44,072 +0.22(+0.36%)
Aug 19, 2005 60.27 60.80 60.27 60.76 36,547 +0.85(+1.42%)
Aug 18, 2005 59.78 59.98 59.29 59.90 124,538 -0.24(-0.40%)
Aug 17, 2005 61.31 61.60 59.87 60.15 135,287 -1.36(-2.21%)
Aug 16, 2005 62.39 62.39 61.51 61.51 50,214 -1.30(-2.06%)
Aug 15, 2005 62.97 63.11 62.55 62.80 36,086 -0.61(-0.97%)
Aug 12, 2005 63.50 63.50 63.02 63.41 105,343 +0.07(+0.11%)
Aug 11, 2005 63.33 63.62 62.94 63.34 62,653 +0.63(+1.01%)
Aug 10, 2005 62.57 62.77 62.28 62.71 47,604 +0.90(+1.45%)
Aug 09, 2005 62.05 62.05 61.67 61.81 73,555 +0.36(+0.59%)
Aug 08, 2005 61.32 61.93 61.26 61.45 38,697 +0.77(+1.28%)
Aug 05, 2005 61.02 61.02 60.24 60.67 22,266 -0.30(-0.49%)
Aug 04, 2005 61.43 61.43 60.80 60.97 30,712 +0.00(+0.00%)
Aug 03, 2005 61.38 61.39 60.84 60.97 101,043 +0.14(+0.22%)
Aug 02, 2005 60.40 60.84 60.25 60.84 43,150 +0.99(+1.65%)
Aug 01, 2005 59.81 60.20 59.64 59.85 36,701 +0.53(+0.89%)
Jul 29, 2005 60.07 60.08 59.19 59.32 52,364 -0.26(-0.44%)
Jul 28, 2005 59.52 59.67 59.05 59.58 27,794 +0.23(+0.38%)
Jul 27, 2005 59.10 59.38 58.73 59.35 25,030 +0.23(+0.40%)
Jul 26, 2005 59.10 59.26 58.86 59.12 59,274 -0.14(-0.24%)
Jul 25, 2005 59.19 59.66 58.93 59.26 65,417 +0.45(+0.76%)
Jul 22, 2005 57.11 58.81 57.11 58.81 30,098 +1.18(+2.05%)
Jul 21, 2005 57.92 58.07 57.31 57.63 38,236 -0.55(-0.94%)
Jul 20, 2005 58.15 58.18 57.40 58.18 28,715 -0.03(-0.06%)
Jul 19, 2005 58.15 58.21 57.44 58.21 93,211 +0.68(+1.18%)
Jul 18, 2005 57.68 57.77 57.35 57.53 24,876 -0.14(-0.25%)
Jul 15, 2005 58.12 58.17 57.63 57.68 23,494 -0.38(-0.65%)
Jul 14, 2005 59.23 59.55 57.86 58.05 107,339 -1.17(-1.97%)
Jul 13, 2005 59.41 59.50 59.06 59.22 41,615 -0.10(-0.18%)
Jul 12, 2005 59.13 59.63 58.93 59.32 63,574 +0.25(+0.42%)
Jul 11, 2005 58.45 59.12 58.34 59.08 45,607 +0.36(+0.61%)
Jul 08, 2005 59.13 59.40 58.61 58.72 76,934 +0.13(+0.22%)
Jul 07, 2005 57.66 58.60 57.38 58.59 51,596 +0.18(+0.30%)
Jul 06, 2005 59.06 59.35 58.39 58.41 88,297 -0.20(-0.33%)
Jul 05, 2005 57.79 58.61 57.79 58.61 129,912 +1.43(+2.49%)
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.