Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 15.37 15.56 15.31 15.56 55,872 +0.19(+1.26%)
Apr 29, 2005 15.43 15.43 15.27 15.36 111,744 +0.09(+0.56%)
Apr 28, 2005 15.23 15.36 15.20 15.28 188,309 -0.23(-1.50%)
Apr 27, 2005 15.78 15.78 15.49 15.51 116,400 -0.37(-2.31%)
Apr 26, 2005 15.95 16.00 15.86 15.88 491,468 -0.06(-0.38%)
Apr 25, 2005 15.96 16.07 15.93 15.94 202,795 +0.17(+1.05%)
Apr 22, 2005 15.77 15.90 15.66 15.77 285,568 +0.09(+0.58%)
Apr 21, 2005 15.42 15.68 15.42 15.68 224,523 +0.31(+2.01%)
Apr 20, 2005 15.61 15.71 15.34 15.37 129,333 -0.25(-1.57%)
Apr 19, 2005 15.43 15.64 15.43 15.62 191,931 +0.28(+1.85%)
Apr 18, 2005 15.05 15.34 15.04 15.33 214,694 +0.15(+0.97%)
Apr 15, 2005 15.58 15.58 15.12 15.19 450,598 -0.46(-2.92%)
Apr 14, 2005 15.76 15.81 15.61 15.64 172,789 -0.07(-0.43%)
Apr 13, 2005 15.97 16.05 15.71 15.71 157,269 -0.36(-2.26%)
Apr 12, 2005 16.22 16.22 16.00 16.07 186,240 -0.18(-1.12%)
Apr 11, 2005 16.15 16.28 16.09 16.26 110,709 +0.10(+0.60%)
Apr 08, 2005 16.20 16.32 16.14 16.16 173,824 -0.21(-1.28%)
Apr 07, 2005 16.51 16.54 16.30 16.37 169,168 +0.08(+0.47%)
Apr 06, 2005 16.16 16.36 16.14 16.29 223,488 +0.10(+0.62%)
Apr 05, 2005 16.24 16.33 16.14 16.19 257,632 -0.05(-0.32%)
Apr 04, 2005 16.34 16.45 16.20 16.24 406,108 -0.05(-0.33%)
Apr 01, 2005 16.24 16.30 16.12 16.30 204,347 +0.20(+1.24%)
Mar 31, 2005 16.04 16.11 16.02 16.10 158,304 +0.30(+1.88%)
Mar 30, 2005 15.60 15.80 15.51 15.80 493,537 +0.16(+1.00%)
Mar 29, 2005 15.77 15.97 15.64 15.64 342,475 -0.11(-0.71%)
Mar 28, 2005 15.75 15.84 15.67 15.76 294,880 -0.07(-0.46%)
Mar 24, 2005 15.85 15.97 15.71 15.83 166,581 +0.03(+0.18%)
Mar 23, 2005 16.02 16.03 15.73 15.80 465,601 -0.41(-2.52%)
Mar 22, 2005 16.34 16.59 16.21 16.21 217,798 -0.30(-1.80%)
Mar 21, 2005 16.59 16.60 16.36 16.51 264,875 -0.13(-0.76%)
Mar 18, 2005 16.48 16.64 16.43 16.63 522,508 +0.16(+0.99%)
Mar 17, 2005 16.44 16.48 16.32 16.47 202,795 +0.19(+1.16%)
Mar 16, 2005 16.23 16.41 16.15 16.28 191,931 +0.03(+0.20%)
Mar 15, 2005 16.46 16.50 16.24 16.25 220,384 -0.12(-0.76%)
Mar 14, 2005 16.30 16.38 16.14 16.37 259,184 +0.05(+0.30%)
Mar 11, 2005 16.16 16.45 16.15 16.32 326,955 +0.12(+0.76%)
Mar 10, 2005 16.43 16.43 16.06 16.20 409,212 -0.25(-1.53%)
Mar 09, 2005 16.86 17.01 16.43 16.45 527,164 -0.37(-2.18%)
Mar 08, 2005 16.83 16.92 16.76 16.82 309,883 +0.00(+0.00%)
Mar 07, 2005 16.89 16.90 16.68 16.82 1,071,918 -0.12(-0.71%)
Mar 04, 2005 16.77 16.97 16.67 16.94 377,654 +0.27(+1.61%)
Mar 03, 2005 16.60 16.69 16.48 16.67 239,008 +0.21(+1.26%)
Mar 02, 2005 16.22 16.48 16.22 16.46 312,987 +0.14(+0.86%)
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.