Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.83 17.83 17.57 17.61 176,411 -0.08(-0.44%)
Jul 28, 2005 17.67 17.71 17.53 17.68 93,637 +0.07(+0.38%)
Jul 27, 2005 17.54 17.63 17.43 17.62 84,325 +0.07(+0.40%)
Jul 26, 2005 17.54 17.59 17.47 17.55 199,691 -0.04(-0.24%)
Jul 25, 2005 17.57 17.71 17.49 17.59 220,384 +0.13(+0.76%)
Jul 22, 2005 16.95 17.46 16.95 17.46 101,397 +0.35(+2.05%)
Jul 21, 2005 17.19 17.24 17.01 17.11 128,816 -0.16(-0.94%)
Jul 20, 2005 17.26 17.27 17.04 17.27 96,741 -0.01(-0.06%)
Jul 19, 2005 17.26 17.28 17.05 17.28 314,022 +0.20(+1.18%)
Jul 18, 2005 17.12 17.15 17.02 17.08 83,808 -0.04(-0.25%)
Jul 15, 2005 17.25 17.27 17.11 17.12 79,152 -0.11(-0.65%)
Jul 14, 2005 17.58 17.68 17.17 17.23 361,617 -0.35(-1.97%)
Jul 13, 2005 17.63 17.66 17.53 17.58 140,197 -0.03(-0.18%)
Jul 12, 2005 17.55 17.70 17.49 17.61 214,176 +0.07(+0.42%)
Jul 11, 2005 17.35 17.55 17.32 17.54 153,648 +0.11(+0.61%)
Jul 08, 2005 17.55 17.63 17.40 17.43 259,184 +0.04(+0.22%)
Jul 07, 2005 17.12 17.39 17.03 17.39 173,824 +0.05(+0.30%)
Jul 06, 2005 17.53 17.62 17.33 17.34 297,467 -0.06(-0.33%)
Jul 05, 2005 17.16 17.40 17.15 17.40 437,665 +0.42(+2.49%)
Jul 01, 2005 16.82 17.00 16.80 16.97 169,168 +0.25(+1.48%)
Jun 30, 2005 16.86 16.91 16.73 16.73 145,888 -0.16(-0.95%)
Jun 29, 2005 16.90 16.94 16.76 16.89 216,763 -0.12(-0.71%)
Jun 28, 2005 17.09 17.17 16.95 17.01 129,333 -0.07(-0.42%)
Jun 27, 2005 16.93 17.08 16.89 17.08 174,341 +0.26(+1.56%)
Jun 24, 2005 16.91 16.96 16.81 16.82 141,749 -0.05(-0.28%)
Jun 23, 2005 16.91 17.12 16.82 16.86 181,584 -0.05(-0.30%)
Jun 22, 2005 16.85 16.95 16.75 16.91 292,294 +0.08(+0.45%)
Jun 21, 2005 17.10 17.10 16.84 16.84 105,536 -0.31(-1.83%)
Jun 20, 2005 17.14 17.17 17.01 17.15 183,136 +0.08(+0.48%)
Jun 17, 2005 17.01 17.08 16.91 17.07 189,344 +0.35(+2.12%)
Jun 16, 2005 16.62 16.76 16.58 16.71 142,267 +0.15(+0.90%)
Jun 15, 2005 16.49 16.60 16.46 16.57 130,368 +0.16(+1.00%)
Jun 14, 2005 16.29 16.43 16.28 16.40 116,917 +0.06(+0.37%)
Jun 13, 2005 16.24 16.39 16.14 16.34 97,258 +0.07(+0.40%)
Jun 10, 2005 16.28 16.28 16.08 16.28 163,477 +0.02(+0.11%)
Jun 09, 2005 15.94 16.27 15.89 16.26 84,842 +0.36(+2.24%)
Jun 08, 2005 15.93 16.15 15.86 15.90 139,680 -0.00(-0.02%)
Jun 07, 2005 16.01 16.07 15.91 15.91 84,842 -0.06(-0.38%)
Jun 06, 2005 15.99 16.00 15.87 15.97 93,120 +0.08(+0.50%)
Jun 03, 2005 15.92 15.94 15.81 15.89 87,429 -0.06(-0.35%)
Jun 02, 2005 15.87 15.97 15.82 15.94 108,123 +0.09(+0.57%)
Jun 01, 2005 15.69 15.90 15.69 15.85 106,571 +0.21(+1.31%)
May 31, 2005 15.71 15.73 15.62 15.65 72,944 -0.18(-1.15%)
May 27, 2005 15.65 15.83 15.65 15.83 69,840 +0.22(+1.39%)
May 26, 2005 15.63 15.66 15.59 15.61 78,117 +0.05(+0.30%)
May 25, 2005 15.45 15.62 15.35 15.57 208,486 +0.18(+1.17%)
May 24, 2005 15.37 15.41 15.33 15.39 64,149 +0.10(+0.64%)
May 23, 2005 15.22 15.34 15.17 15.29 118,987 +0.16(+1.05%)
May 20, 2005 15.23 15.25 15.09 15.13 67,253 -0.06(-0.42%)
May 19, 2005 15.02 15.25 15.02 15.19 113,813 +0.18(+1.17%)
May 18, 2005 15.08 15.17 14.98 15.02 185,205 +0.09(+0.57%)
May 17, 2005 14.82 14.95 14.79 14.93 379,723 +0.14(+0.91%)
May 16, 2005 14.76 14.80 14.64 14.80 411,798 -0.08(-0.53%)
May 13, 2005 15.08 15.08 14.81 14.88 541,649 -0.25(-1.64%)
May 12, 2005 15.47 15.52 15.11 15.12 161,408 -0.51(-3.26%)
May 11, 2005 15.58 15.63 15.46 15.63 94,154 +0.05(+0.33%)
May 10, 2005 15.75 15.78 15.58 15.58 102,949 -0.18(-1.15%)
May 09, 2005 15.68 15.79 15.67 15.76 91,050 +0.04(+0.25%)
May 06, 2005 15.77 15.80 15.72 15.72 85,360 +0.00(+0.00%)
May 05, 2005 15.57 15.76 15.57 15.72 116,400 +0.23(+1.51%)
May 04, 2005 15.37 15.50 15.32 15.49 129,851 +0.13(+0.86%)
May 03, 2005 15.52 15.52 15.36 15.36 101,915 -0.20(-1.27%)
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.