Global Energy Ishares ETF (NY: IXC )

24.90 USD +0.54 (+2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 114.00 114.43 113.16 114.21 25,800 +0.67(+0.59%)
Nov 29, 2006 111.40 113.65 111.40 113.54 32,000 +2.67(+2.41%)
Nov 28, 2006 110.10 111.10 109.95 110.87 19,600 +1.31(+1.19%)
Nov 27, 2006 110.60 110.60 109.36 109.56 24,300 -0.37(-0.34%)
Nov 24, 2006 110.00 110.45 109.87 109.93 24,400 -0.27(-0.25%)
Nov 22, 2006 110.50 110.60 109.03 110.20 29,400 -0.23(-0.21%)
Nov 21, 2006 109.45 110.59 109.45 110.43 24,900 +1.72(+1.58%)
Nov 20, 2006 108.50 109.40 108.29 108.71 20,500 -0.29(-0.27%)
Nov 17, 2006 107.55 109.35 107.51 109.00 37,800 +0.11(+0.10%)
Nov 16, 2006 111.91 111.91 108.89 108.89 23,400 -2.32(-2.09%)
Nov 15, 2006 110.40 111.49 110.32 111.21 23,600 +0.53(+0.48%)
Nov 14, 2006 110.60 110.71 109.84 110.68 11,100 +0.88(+0.80%)
Nov 13, 2006 109.75 110.55 109.44 109.80 39,200 -0.98(-0.88%)
Nov 10, 2006 111.45 111.45 110.39 110.78 19,700 -0.45(-0.40%)
Nov 09, 2006 110.65 111.91 110.43 111.23 104,100 +0.84(+0.76%)
Nov 08, 2006 108.15 110.42 108.15 110.39 29,600 +1.87(+1.72%)
Nov 07, 2006 109.15 109.31 108.25 108.52 13,900 -0.56(-0.51%)
Nov 06, 2006 107.50 109.30 107.46 109.08 21,300 +1.33(+1.23%)
Nov 03, 2006 106.19 110.10 106.19 107.75 19,100 +1.52(+1.43%)
Nov 02, 2006 105.35 106.41 105.03 106.23 17,900 +0.20(+0.19%)
Nov 01, 2006 106.89 107.18 105.40 106.03 16,600 -1.07(-1.00%)
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%)
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.