Global Energy Ishares ETF (NY: IXC )

26.64 USD -0.07 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 92.95 93.10 91.80 92.48 42,100 +0.97(+1.06%)
Oct 28, 2005 91.05 91.96 89.33 91.51 25,500 +1.56(+1.73%)
Oct 27, 2005 92.40 92.40 89.95 89.95 45,700 -1.57(-1.72%)
Oct 26, 2005 92.04 93.75 91.52 91.52 27,000 -0.53(-0.58%)
Oct 25, 2005 91.50 92.20 90.60 92.05 52,300 +1.52(+1.68%)
Oct 24, 2005 88.40 90.53 88.39 90.53 36,900 +2.28(+2.58%)
Oct 21, 2005 87.50 89.04 87.43 88.25 177,300 +0.61(+0.70%)
Oct 20, 2005 90.86 90.86 87.03 87.64 72,800 -3.33(-3.66%)
Oct 19, 2005 89.11 90.97 88.00 90.97 117,100 +1.14(+1.27%)
Oct 18, 2005 91.86 92.14 89.74 89.83 66,400 -3.53(-3.78%)
Oct 17, 2005 93.88 93.94 92.83 93.36 18,300 +1.21(+1.31%)
Oct 14, 2005 90.93 92.22 90.00 92.15 63,700 +0.87(+0.95%)
Oct 13, 2005 92.13 92.22 90.08 91.28 69,700 -2.53(-2.70%)
Oct 12, 2005 95.10 95.17 93.18 93.81 127,700 -1.22(-1.28%)
Oct 11, 2005 94.23 95.35 93.95 95.03 40,600 +1.57(+1.68%)
Oct 10, 2005 94.70 94.70 93.05 93.46 59,800 -0.80(-0.85%)
Oct 07, 2005 93.85 94.63 93.56 94.26 35,900 +1.26(+1.35%)
Oct 06, 2005 91.92 94.60 92.15 93.00 123,500 -1.53(-1.62%)
Oct 05, 2005 97.60 97.93 94.53 94.53 88,400 -3.81(-3.87%)
Oct 04, 2005 100.60 100.60 98.05 98.34 62,900 -2.81(-2.78%)
Oct 03, 2005 101.81 102.10 101.15 101.15 53,200 -0.66(-0.65%)
Sep 30, 2005 102.55 102.76 101.70 101.81 36,900 -1.36(-1.32%)
Sep 29, 2005 102.90 103.20 102.22 103.17 30,900 +0.58(+0.57%)
Sep 28, 2005 101.72 102.75 101.22 102.59 37,300 +1.02(+1.00%)
Sep 27, 2005 101.40 101.62 100.71 101.57 20,700 -0.08(-0.08%)
Sep 26, 2005 99.85 101.66 99.60 101.65 38,000 +1.28(+1.28%)
Sep 23, 2005 100.37 100.83 100.01 100.37 53,900 -1.64(-1.61%)
Sep 22, 2005 103.38 103.44 100.58 102.01 87,100 -0.53(-0.52%)
Sep 21, 2005 102.90 103.15 102.25 102.54 65,000 +1.24(+1.22%)
Sep 20, 2005 102.30 102.31 101.03 101.30 1,150,400 -0.55(-0.54%)
Sep 19, 2005 99.60 102.36 99.60 101.85 46,000 +1.71(+1.71%)
Sep 16, 2005 99.60 100.14 99.60 100.14 35,700 +1.28(+1.29%)
Sep 15, 2005 99.70 99.70 98.10 98.86 52,300 +0.16(+0.16%)
Sep 14, 2005 98.40 98.90 98.12 98.70 29,100 +0.95(+0.97%)
Sep 13, 2005 98.00 98.40 97.70 97.75 34,200 -0.87(-0.88%)
Sep 12, 2005 99.80 99.80 98.37 98.62 190,100 -1.72(-1.71%)
Sep 09, 2005 99.10 100.36 98.98 100.34 56,300 +2.16(+2.20%)
Sep 08, 2005 98.15 98.87 97.93 98.18 16,600 -0.06(-0.06%)
Sep 07, 2005 98.35 98.96 97.81 98.24 47,000 -0.42(-0.43%)
Sep 06, 2005 98.55 98.70 97.60 98.66 1,136,000 +0.31(+0.32%)
Sep 02, 2005 98.45 98.82 98.01 98.35 81,000 -1.06(-1.07%)
Sep 01, 2005 98.99 99.63 98.54 99.41 98,800 +2.58(+2.66%)
Aug 31, 2005 95.30 97.34 95.29 96.83 63,000 +2.66(+2.82%)
Aug 30, 2005 93.45 94.44 93.40 94.17 162,000 +0.71(+0.76%)
Aug 29, 2005 93.79 93.80 92.85 93.46 115,400 +0.80(+0.86%)
Aug 26, 2005 93.85 93.92 92.55 92.66 27,100 -0.79(-0.85%)
Aug 25, 2005 93.94 93.94 93.37 93.45 121,900 -0.44(-0.47%)
Aug 24, 2005 93.38 94.17 93.33 93.89 29,500 +0.74(+0.79%)
Aug 23, 2005 93.62 93.75 92.20 93.15 354,400 -0.49(-0.52%)
Aug 22, 2005 93.53 94.40 92.90 93.64 28,700 +0.34(+0.36%)
Aug 19, 2005 92.55 93.36 92.55 93.30 23,800 +1.31(+1.42%)
Aug 18, 2005 91.80 92.10 91.05 91.99 81,100 -0.37(-0.40%)
Aug 17, 2005 94.15 94.60 91.93 92.36 88,100 -2.09(-2.21%)
Aug 16, 2005 95.80 95.80 94.45 94.45 32,700 -1.99(-2.06%)
Aug 15, 2005 96.70 96.91 96.05 96.44 23,500 -0.94(-0.97%)
Aug 12, 2005 97.51 97.51 96.78 97.38 68,600 +0.11(+0.11%)
Aug 11, 2005 97.25 97.69 96.65 97.27 40,800 +0.97(+1.01%)
Aug 10, 2005 96.08 96.39 95.64 96.30 31,000 +1.38(+1.45%)
Aug 09, 2005 95.28 95.28 94.70 94.92 47,900 +0.56(+0.59%)
Aug 08, 2005 94.17 95.10 94.07 94.36 25,200 +1.19(+1.28%)
Aug 05, 2005 93.70 93.70 92.50 93.17 14,500 -0.46(-0.49%)
Aug 04, 2005 94.34 94.34 93.37 93.63 20,000 +0.00(+0.00%)
Aug 03, 2005 94.25 94.27 93.42 93.63 65,800 +0.21(+0.22%)
Aug 02, 2005 92.75 93.42 92.52 93.42 28,100 +1.52(+1.65%)
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.