Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 87.20 87.50 86.53 86.53 28,200 -0.83(-0.95%)
Jun 29, 2005 87.45 87.65 86.70 87.36 41,900 -0.62(-0.70%)
Jun 28, 2005 88.40 88.85 87.71 87.98 25,000 -0.37(-0.42%)
Jun 27, 2005 87.60 88.38 87.36 88.35 33,700 +1.36(+1.56%)
Jun 24, 2005 87.50 87.72 86.97 86.99 27,400 -0.24(-0.28%)
Jun 23, 2005 87.48 88.55 87.00 87.23 35,100 -0.26(-0.30%)
Jun 22, 2005 87.15 87.67 86.65 87.49 56,500 +0.39(+0.45%)
Jun 21, 2005 88.48 88.48 87.10 87.10 20,400 -1.62(-1.83%)
Jun 20, 2005 88.65 88.84 88.01 88.72 35,400 +0.42(+0.48%)
Jun 17, 2005 87.99 88.38 87.50 88.30 36,600 +1.83(+2.12%)
Jun 16, 2005 85.98 86.70 85.76 86.47 27,500 +0.77(+0.90%)
Jun 15, 2005 85.30 85.86 85.17 85.70 25,200 +0.85(+1.00%)
Jun 14, 2005 84.25 84.98 84.21 84.85 22,600 +0.31(+0.37%)
Jun 13, 2005 84.00 84.81 83.50 84.54 18,800 +0.34(+0.40%)
Jun 10, 2005 84.20 84.24 83.19 84.20 31,600 +0.09(+0.11%)
Jun 09, 2005 82.45 84.15 82.23 84.11 16,400 +1.84(+2.24%)
Jun 08, 2005 82.40 83.53 82.06 82.27 27,000 -0.02(-0.02%)
Jun 07, 2005 82.80 83.16 82.29 82.29 16,400 -0.31(-0.38%)
Jun 06, 2005 82.74 82.77 82.11 82.60 18,000 +0.41(+0.50%)
Jun 03, 2005 82.35 82.48 81.80 82.19 16,900 -0.29(-0.35%)
Jun 02, 2005 82.09 82.60 81.85 82.48 20,900 +0.47(+0.57%)
Jun 01, 2005 81.15 82.25 81.15 82.01 20,600 +1.06(+1.31%)
May 31, 2005 81.27 81.40 80.80 80.95 14,100 -0.94(-1.15%)
May 27, 2005 80.95 81.89 80.95 81.89 13,500 +1.12(+1.39%)
May 26, 2005 80.84 81.00 80.66 80.77 15,100 +0.24(+0.30%)
May 25, 2005 79.95 80.83 79.41 80.53 40,300 +0.93(+1.17%)
May 24, 2005 79.52 79.72 79.30 79.60 12,400 +0.51(+0.64%)
May 23, 2005 78.75 79.36 78.50 79.09 23,000 +0.82(+1.05%)
May 20, 2005 78.80 78.90 78.05 78.27 13,000 -0.33(-0.42%)
May 19, 2005 77.70 78.88 77.70 78.60 22,000 +0.91(+1.17%)
May 18, 2005 78.02 78.47 77.51 77.69 35,800 +0.44(+0.57%)
May 17, 2005 76.69 77.36 76.50 77.25 73,400 +0.70(+0.91%)
May 16, 2005 76.35 76.57 75.75 76.55 79,600 -0.41(-0.53%)
May 13, 2005 78.00 78.01 76.60 76.96 104,700 -1.28(-1.64%)
May 12, 2005 80.05 80.29 78.19 78.24 31,200 -2.64(-3.26%)
May 11, 2005 80.60 80.88 80.00 80.88 18,200 +0.27(+0.33%)
May 10, 2005 81.46 81.65 80.61 80.61 19,900 -0.94(-1.15%)
May 09, 2005 81.13 81.70 81.05 81.55 17,600 +0.20(+0.25%)
May 06, 2005 81.59 81.74 81.30 81.35 16,500 +0.00(+0.00%)
May 05, 2005 80.55 81.54 80.55 81.35 22,500 +1.21(+1.51%)
May 04, 2005 79.50 80.19 79.27 80.14 25,100 +0.68(+0.86%)
May 03, 2005 80.30 80.30 79.46 79.46 19,700 -1.02(-1.27%)
May 02, 2005 79.53 80.48 79.21 80.48 10,800 +1.00(+1.26%)
Apr 29, 2005 79.85 79.85 78.98 79.48 21,600 +0.44(+0.56%)
Apr 28, 2005 78.80 79.45 78.64 79.04 36,400 -1.20(-1.50%)
Apr 27, 2005 81.65 81.65 80.15 80.24 22,500 -1.90(-2.31%)
Apr 26, 2005 82.50 82.77 82.05 82.14 95,000 -0.31(-0.38%)
Apr 25, 2005 82.59 83.15 82.40 82.45 39,200 +0.85(+1.05%)
Apr 22, 2005 81.56 82.26 81.01 81.60 55,200 +0.47(+0.58%)
Apr 21, 2005 79.75 81.14 79.75 81.13 43,400 +1.60(+2.01%)
Apr 20, 2005 80.75 81.25 79.36 79.53 25,000 -1.27(-1.57%)
Apr 19, 2005 79.80 80.90 79.80 80.80 37,100 +1.47(+1.85%)
Apr 18, 2005 77.85 79.35 77.81 79.33 41,500 +0.76(+0.97%)
Apr 15, 2005 80.60 80.61 78.20 78.57 87,100 -2.36(-2.92%)
Apr 14, 2005 81.52 81.78 80.75 80.93 33,400 -0.35(-0.43%)
Apr 13, 2005 82.60 83.04 81.28 81.28 30,400 -1.88(-2.26%)
Apr 12, 2005 83.90 83.90 82.78 83.16 36,000 -0.94(-1.12%)
Apr 11, 2005 83.53 84.21 83.22 84.10 21,400 +0.50(+0.60%)
Apr 08, 2005 83.80 84.44 83.51 83.60 33,600 -1.08(-1.28%)
Apr 07, 2005 85.40 85.58 84.30 84.68 32,700 +0.40(+0.47%)
Apr 06, 2005 83.60 84.65 83.51 84.28 43,200 +0.52(+0.62%)
Apr 05, 2005 84.01 84.49 83.50 83.76 49,800 -0.27(-0.32%)
Apr 04, 2005 84.55 85.08 83.81 84.03 78,500 -0.28(-0.33%)
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.