Global Energy Ishares ETF (NY: IXC )

24.43 USD -0.64 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 105.80 107.10 105.40 107.10 31,900 +0.85(+0.80%)
Oct 30, 2006 106.50 106.93 106.00 106.25 508,700 -1.31(-1.22%)
Oct 27, 2006 108.00 108.61 107.47 107.56 28,800 -0.64(-0.59%)
Oct 26, 2006 109.05 109.24 107.82 108.20 54,800 -0.05(-0.05%)
Oct 25, 2006 105.70 108.53 105.61 108.25 418,800 +2.11(+1.99%)
Oct 24, 2006 104.70 106.23 104.66 106.14 20,000 +1.06(+1.01%)
Oct 23, 2006 104.00 105.24 103.85 105.08 21,900 -0.22(-0.21%)
Oct 20, 2006 105.80 106.07 104.92 105.30 35,100 -0.45(-0.43%)
Oct 19, 2006 104.20 105.92 104.20 105.75 64,000 +1.95(+1.88%)
Oct 18, 2006 107.19 107.19 103.53 103.80 95,000 -0.49(-0.47%)
Oct 17, 2006 105.05 105.15 103.88 104.29 21,800 -0.94(-0.89%)
Oct 16, 2006 103.90 105.28 103.48 105.23 27,600 +2.30(+2.23%)
Oct 13, 2006 102.39 103.54 102.28 102.93 27,000 +1.33(+1.31%)
Oct 12, 2006 100.75 101.67 100.48 101.60 20,200 +1.61(+1.61%)
Oct 11, 2006 100.80 100.85 99.83 99.99 12,500 -1.13(-1.12%)
Oct 10, 2006 99.70 101.33 99.70 101.12 20,300 +1.28(+1.28%)
Oct 09, 2006 101.50 101.63 99.84 99.84 42,300 -1.00(-0.99%)
Oct 06, 2006 99.90 100.84 99.45 100.84 23,600 +0.04(+0.04%)
Oct 05, 2006 101.00 101.15 100.42 100.80 10,500 +1.03(+1.03%)
Oct 04, 2006 98.30 99.91 97.30 99.77 47,000 +1.37(+1.39%)
Oct 03, 2006 99.60 99.82 98.40 98.40 25,100 -3.39(-3.33%)
Oct 02, 2006 102.30 102.92 101.66 101.79 82,400 -0.82(-0.80%)
Sep 29, 2006 102.10 102.99 101.62 102.61 51,000 -0.09(-0.09%)
Sep 28, 2006 102.45 103.13 102.29 102.70 52,300 +0.32(+0.31%)
Sep 27, 2006 101.43 102.38 100.47 102.38 37,600 +1.95(+1.94%)
Sep 26, 2006 98.90 100.46 98.87 100.43 18,000 +1.56(+1.58%)
Sep 25, 2006 97.80 99.16 97.00 98.87 105,300 -0.08(-0.08%)
Sep 22, 2006 100.45 100.45 98.72 98.95 23,500 -0.54(-0.54%)
Sep 21, 2006 99.15 100.20 98.88 99.49 26,400 +1.14(+1.16%)
Sep 20, 2006 100.20 100.46 98.34 98.35 37,500 -1.46(-1.46%)
Sep 19, 2006 100.00 101.57 99.49 99.81 20,900 -1.52(-1.50%)
Sep 18, 2006 100.10 101.45 99.45 101.33 28,400 +1.89(+1.90%)
Sep 15, 2006 99.10 99.63 98.82 99.44 39,900 -0.42(-0.42%)
Sep 14, 2006 101.40 101.46 99.50 99.86 29,400 -1.10(-1.09%)
Sep 13, 2006 99.79 101.42 99.75 100.96 29,100 +1.41(+1.42%)
Sep 12, 2006 100.30 100.63 99.01 99.55 42,100 -0.31(-0.31%)
Sep 11, 2006 101.10 101.15 99.54 99.86 71,700 -2.88(-2.80%)
Sep 08, 2006 104.17 104.43 102.74 102.74 42,300 -1.43(-1.37%)
Sep 07, 2006 104.00 104.56 103.68 104.17 46,800 -0.83(-0.79%)
Sep 06, 2006 106.40 106.83 105.00 105.00 554,600 -3.00(-2.78%)
Sep 05, 2006 106.80 108.00 106.80 108.00 28,300 +0.78(+0.73%)
Sep 01, 2006 106.65 107.50 106.63 107.22 12,500 +0.78(+0.73%)
Aug 31, 2006 106.52 107.05 106.27 106.44 28,600 -0.58(-0.54%)
Aug 30, 2006 108.00 108.00 106.24 107.02 100,600 -0.93(-0.86%)
Aug 29, 2006 107.75 108.17 105.95 107.95 718,000 -1.16(-1.06%)
Aug 28, 2006 109.21 109.67 108.87 109.11 39,800 -0.66(-0.60%)
Aug 25, 2006 109.85 110.30 109.71 109.77 8,400 +0.09(+0.08%)
Aug 24, 2006 110.89 109.68 108.94 109.68 19,500 +0.64(+0.59%)
Aug 23, 2006 110.45 110.61 108.84 109.04 13,500 -1.41(-1.28%)
Aug 22, 2006 109.72 110.45 109.72 110.45 16,100 +0.28(+0.25%)
Aug 21, 2006 110.08 110.48 109.81 110.17 14,600 +1.09(+1.00%)
Aug 18, 2006 108.50 109.08 107.89 109.08 36,100 +0.98(+0.91%)
Aug 17, 2006 107.60 108.24 107.25 108.10 22,900 -0.35(-0.32%)
Aug 16, 2006 109.20 109.85 108.11 108.45 22,400 -0.84(-0.77%)
Aug 15, 2006 109.68 109.68 108.82 109.29 24,600 +0.76(+0.70%)
Aug 14, 2006 109.30 109.40 108.35 108.53 34,300 -1.58(-1.43%)
Aug 11, 2006 109.70 110.18 109.50 110.11 20,700 -0.26(-0.24%)
Aug 10, 2006 110.40 110.40 109.48 110.37 14,700 -0.54(-0.49%)
Aug 09, 2006 111.00 112.03 110.88 110.91 15,200 +0.75(+0.68%)
Aug 08, 2006 110.20 111.04 109.94 110.16 14,900 -0.09(-0.08%)
Aug 07, 2006 110.02 110.75 109.81 110.25 17,400 +0.23(+0.21%)
Aug 04, 2006 110.55 110.55 109.24 110.02 23,900 -0.02(-0.02%)
Aug 03, 2006 108.80 110.89 108.80 110.04 21,000 -0.76(-0.69%)
Aug 02, 2006 111.40 111.92 110.25 110.80 57,900 +0.43(+0.39%)
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.