Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.39 17.45 17.25 17.25 141,440 -0.17(-0.95%)
Jun 29, 2005 17.44 17.48 17.29 17.42 210,154 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.49 17.54 125,390 -0.07(-0.42%)
Jun 27, 2005 17.47 17.62 17.42 17.61 169,026 +0.27(+1.56%)
Jun 24, 2005 17.45 17.49 17.34 17.34 137,428 -0.05(-0.28%)
Jun 23, 2005 17.44 17.65 17.35 17.39 176,048 -0.05(-0.30%)
Jun 22, 2005 17.38 17.48 17.28 17.44 283,382 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.37 17.37 102,318 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.55 17.69 177,553 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.45 17.61 183,571 +0.36(+2.12%)
Jun 16, 2005 17.14 17.29 17.10 17.24 137,929 +0.15(+0.90%)
Jun 15, 2005 17.01 17.12 16.98 17.09 126,393 +0.17(+1.00%)
Jun 14, 2005 16.80 16.94 16.79 16.92 113,353 +0.06(+0.37%)
Jun 13, 2005 16.75 16.91 16.65 16.86 94,293 +0.07(+0.40%)
Jun 10, 2005 16.79 16.80 16.59 16.79 158,493 +0.02(+0.11%)
Jun 09, 2005 16.44 16.78 16.39 16.77 82,256 +0.37(+2.24%)
Jun 08, 2005 16.43 16.65 16.36 16.40 135,421 -0.00(-0.02%)
Jun 07, 2005 16.51 16.58 16.41 16.41 82,256 -0.06(-0.38%)
Jun 06, 2005 16.50 16.50 16.37 16.47 90,281 +0.08(+0.50%)
Jun 03, 2005 16.42 16.44 16.31 16.39 84,764 -0.06(-0.35%)
Jun 02, 2005 16.37 16.47 16.32 16.44 104,826 +0.09(+0.57%)
Jun 01, 2005 16.18 16.40 16.18 16.35 103,321 +0.21(+1.31%)
May 31, 2005 16.20 16.23 16.11 16.14 70,720 -0.19(-1.15%)
May 27, 2005 16.14 16.33 16.14 16.33 67,710 +0.22(+1.39%)
May 26, 2005 16.12 16.15 16.08 16.10 75,735 +0.05(+0.30%)
May 25, 2005 15.94 16.12 15.83 16.06 202,129 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,193 +0.10(+0.64%)
May 23, 2005 15.70 15.82 15.65 15.77 115,359 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.61 65,203 -0.07(-0.42%)
May 19, 2005 15.49 15.73 15.49 15.67 110,343 +0.18(+1.17%)
May 18, 2005 15.56 15.65 15.45 15.49 179,559 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,146 +0.14(+0.91%)
May 16, 2005 15.22 15.27 15.10 15.26 399,243 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,135 -0.26(-1.64%)
May 12, 2005 15.96 16.01 15.59 15.60 156,487 -0.53(-3.26%)
May 11, 2005 16.07 16.13 15.95 16.13 91,284 +0.05(+0.33%)
May 10, 2005 16.24 16.28 16.07 16.07 99,810 -0.19(-1.15%)
May 09, 2005 16.18 16.29 16.16 16.26 88,274 +0.04(+0.25%)
May 06, 2005 16.27 16.30 16.21 16.22 82,757 +0.00(+0.00%)
May 05, 2005 16.06 16.26 16.06 16.22 112,851 +0.24(+1.51%)
May 04, 2005 15.85 15.99 15.80 15.98 125,892 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,807 -0.20(-1.27%)
May 02, 2005 15.86 16.05 15.79 16.05 54,168 +0.20(+1.26%)
Apr 29, 2005 15.92 15.92 15.75 15.85 108,337 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.68 15.76 182,568 -0.24(-1.50%)
Apr 27, 2005 16.28 16.28 15.98 16.00 112,851 -0.38(-2.31%)
Apr 26, 2005 16.45 16.50 16.36 16.38 476,484 -0.06(-0.38%)
Apr 25, 2005 16.47 16.58 16.43 16.44 196,612 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.27 276,862 +0.09(+0.58%)
Apr 21, 2005 15.90 16.18 15.90 16.18 217,678 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.86 125,390 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,079 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.82 208,148 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.67 436,860 -0.47(-2.92%)
Apr 14, 2005 16.25 16.31 16.10 16.14 167,521 -0.07(-0.43%)
Apr 13, 2005 16.47 16.56 16.21 16.21 152,474 -0.37(-2.26%)
Apr 12, 2005 16.73 16.73 16.50 16.58 180,562 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.77 107,334 +0.10(+0.60%)
Apr 08, 2005 16.71 16.84 16.65 16.67 168,524 -0.22(-1.28%)
Apr 07, 2005 17.03 17.06 16.81 16.88 164,010 +0.08(+0.47%)
Apr 06, 2005 16.67 16.88 16.65 16.80 216,674 +0.10(+0.62%)
Apr 05, 2005 16.75 16.85 16.65 16.70 249,778 -0.05(-0.32%)
Apr 04, 2005 16.86 16.96 16.71 16.75 393,726 -0.06(-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.