Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.00 19.41 19.00 19.31 315,984 +0.53(+2.82%)
Aug 30, 2005 18.63 18.83 18.62 18.78 812,531 +0.14(+0.76%)
Aug 29, 2005 18.70 18.70 18.51 18.63 578,802 +0.16(+0.86%)
Aug 26, 2005 18.71 18.73 18.45 18.47 135,923 -0.16(-0.85%)
Aug 25, 2005 18.73 18.73 18.62 18.63 611,404 -0.09(-0.47%)
Aug 24, 2005 18.62 18.78 18.61 18.72 147,960 +0.15(+0.79%)
Aug 23, 2005 18.67 18.69 18.38 18.57 1,777,536 -0.10(-0.52%)
Aug 22, 2005 18.65 18.82 18.52 18.67 143,948 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,371 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,767 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.33 18.41 441,876 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,010 -0.40(-2.06%)
Aug 15, 2005 19.28 19.32 19.15 19.23 117,867 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.30 19.42 344,071 +0.02(+0.11%)
Aug 11, 2005 19.39 19.48 19.27 19.39 204,637 +0.19(+1.01%)
Aug 10, 2005 19.16 19.22 19.07 19.20 155,484 +0.28(+1.45%)
Aug 09, 2005 19.00 19.00 18.88 18.92 240,248 +0.11(+0.59%)
Aug 08, 2005 18.78 18.96 18.76 18.81 126,393 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.58 72,726 -0.09(-0.49%)
Aug 04, 2005 18.81 18.81 18.62 18.67 100,312 +0.00(+0.00%)
Aug 03, 2005 18.79 18.80 18.63 18.67 330,028 +0.04(+0.22%)
Aug 02, 2005 18.49 18.63 18.45 18.63 140,939 +0.30(+1.65%)
Aug 01, 2005 18.31 18.43 18.26 18.32 119,873 +0.16(+0.89%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,032 -0.08(-0.44%)
Jul 28, 2005 18.22 18.27 18.08 18.24 90,782 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,754 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.10 193,603 -0.04(-0.24%)
Jul 25, 2005 18.12 18.27 18.04 18.14 213,665 +0.14(+0.76%)
Jul 22, 2005 17.49 18.01 17.49 18.01 98,306 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.55 17.64 124,889 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.58 17.81 93,792 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.59 17.82 304,448 +0.21(+1.18%)
Jul 18, 2005 17.66 17.69 17.56 17.61 81,253 -0.04(-0.25%)
Jul 15, 2005 17.79 17.81 17.64 17.66 76,739 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,592 -0.36(-1.97%)
Jul 13, 2005 18.19 18.22 18.08 18.13 135,923 -0.03(-0.18%)
Jul 12, 2005 18.10 18.26 18.04 18.16 207,646 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.09 148,964 +0.11(+0.61%)
Jul 08, 2005 18.10 18.19 17.94 17.98 251,282 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.57 17.94 168,524 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.88 17.88 288,398 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,321 +0.44(+2.49%)
Jul 01, 2005 17.35 17.53 17.33 17.51 164,010 +0.26(+1.48%)
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%)
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.