Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 86.45 86.73 83.93 85.82 121,600 +0.15(+0.17%)
Feb 25, 2005 84.55 85.96 84.35 85.67 67,500 +1.78(+2.12%)
Feb 24, 2005 83.30 83.89 82.71 83.89 66,200 +1.10(+1.33%)
Feb 23, 2005 82.14 82.88 81.51 82.79 52,700 +0.64(+0.78%)
Feb 22, 2005 82.80 83.40 82.06 82.15 64,800 -0.35(-0.42%)
Feb 18, 2005 81.20 82.72 81.16 82.50 52,500 +1.50(+1.85%)
Feb 17, 2005 82.05 82.26 80.94 81.00 107,900 -0.60(-0.74%)
Feb 16, 2005 80.10 81.67 80.01 81.60 53,400 +1.57(+1.96%)
Feb 15, 2005 79.75 80.06 79.60 80.03 74,800 +0.52(+0.65%)
Feb 14, 2005 79.40 79.65 79.24 79.51 72,000 +0.31(+0.39%)
Feb 11, 2005 78.55 79.50 78.37 79.20 35,700 +0.47(+0.60%)
Feb 10, 2005 77.49 78.81 77.49 78.73 30,400 +1.48(+1.92%)
Feb 09, 2005 77.20 77.45 76.71 77.25 34,500 -0.18(-0.23%)
Feb 08, 2005 76.58 77.49 76.49 77.43 24,900 +0.61(+0.79%)
Feb 07, 2005 77.33 77.39 76.48 76.82 37,500 -0.28(-0.36%)
Feb 04, 2005 76.89 77.29 76.80 77.10 13,600 +0.60(+0.78%)
Feb 03, 2005 76.05 76.65 75.95 76.50 18,200 +0.07(+0.09%)
Feb 02, 2005 76.30 76.70 76.27 76.43 19,900 +0.53(+0.70%)
Feb 01, 2005 75.20 75.90 74.82 75.90 15,400 +1.39(+1.87%)
Jan 31, 2005 73.95 74.75 73.72 74.51 18,400 +0.34(+0.46%)
Jan 28, 2005 74.36 74.36 73.70 74.17 9,900 -0.42(-0.56%)
Jan 27, 2005 74.30 74.85 74.01 74.59 21,200 +0.05(+0.07%)
Jan 26, 2005 73.95 74.56 73.88 74.54 27,300 +0.98(+1.33%)
Jan 25, 2005 73.70 73.73 73.04 73.56 18,500 +0.29(+0.40%)
Jan 24, 2005 73.50 73.50 73.25 73.27 39,300 +0.77(+1.06%)
Jan 21, 2005 72.43 72.98 72.43 72.50 18,800 +0.48(+0.67%)
Jan 20, 2005 72.20 72.36 71.79 72.02 62,300 -0.91(-1.25%)
Jan 19, 2005 73.20 73.22 72.81 72.93 26,200 -0.01(-0.01%)
Jan 18, 2005 72.74 73.02 72.74 72.94 56,300 +0.44(+0.61%)
Jan 14, 2005 72.40 72.58 72.22 72.50 45,800 +0.33(+0.46%)
Jan 13, 2005 72.18 72.59 72.13 72.17 33,600 +0.05(+0.07%)
Jan 12, 2005 71.20 72.12 71.18 72.12 7,800 +1.08(+1.52%)
Jan 11, 2005 71.06 71.35 70.83 71.04 11,500 -0.03(-0.04%)
Jan 10, 2005 71.10 71.53 70.86 71.07 81,200 +0.18(+0.25%)
Jan 07, 2005 71.34 71.49 70.31 70.89 12,100 -0.43(-0.60%)
Jan 06, 2005 70.34 71.47 70.16 71.32 24,900 +0.82(+1.16%)
Jan 05, 2005 70.83 70.88 70.30 70.50 27,000 -0.20(-0.28%)
Jan 04, 2005 71.39 71.52 70.70 70.70 24,800 -0.52(-0.73%)
Jan 03, 2005 73.04 73.04 71.09 71.22 42,400 -1.93(-2.64%)
Dec 31, 2004 73.05 73.28 73.05 73.15 71,100 -0.11(-0.15%)
Dec 30, 2004 73.39 73.60 73.21 73.26 83,900 -0.33(-0.45%)
Dec 29, 2004 73.09 73.60 72.94 73.59 40,500 +0.28(+0.38%)
Dec 28, 2004 73.34 73.50 73.12 73.31 8,100 +0.20(+0.27%)
Dec 27, 2004 73.80 73.80 73.11 73.11 20,800 -0.44(-0.60%)
Dec 23, 2004 73.04 73.55 73.04 73.55 8,500 -0.60(-0.81%)
Dec 22, 2004 74.69 74.80 73.86 74.15 60,300 -0.55(-0.74%)
Dec 21, 2004 74.29 74.75 74.10 74.70 31,500 +0.50(+0.67%)
Dec 20, 2004 73.40 74.20 73.40 74.20 23,200 +1.02(+1.39%)
Dec 17, 2004 73.14 73.28 73.00 73.18 10,700 -0.25(-0.34%)
Dec 16, 2004 73.89 73.96 73.31 73.43 16,500 -0.76(-1.02%)
Dec 15, 2004 74.00 74.30 73.39 74.19 17,700 +0.75(+1.02%)
Dec 14, 2004 73.62 73.74 73.27 73.44 6,300 +0.02(+0.03%)
Dec 13, 2004 72.55 73.49 72.55 73.42 23,100 +0.94(+1.30%)
Dec 10, 2004 72.89 72.89 72.28 72.48 15,400 -0.25(-0.34%)
Dec 09, 2004 72.51 72.74 72.26 72.73 25,100 +0.22(+0.30%)
Dec 08, 2004 71.30 72.66 71.15 72.51 32,100 -0.09(-0.12%)
Dec 07, 2004 73.89 73.89 72.60 72.60 17,500 -0.85(-1.16%)
Dec 06, 2004 73.70 73.85 73.23 73.45 52,100 -0.23(-0.31%)
Dec 03, 2004 72.90 73.72 72.90 73.68 27,800 +0.43(+0.59%)
Dec 02, 2004 74.20 74.20 73.00 73.25 52,900 -1.83(-2.44%)
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.