Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.55 20.60 20.39 20.52 154,206 +0.05(+0.26%)
Jan 30, 2006 20.29 20.58 20.29 20.47 216,819 +0.34(+1.71%)
Jan 27, 2006 20.05 20.17 19.98 20.12 182,666 +0.31(+1.55%)
Jan 26, 2006 19.81 19.83 19.54 19.82 146,443 +0.08(+0.38%)
Jan 25, 2006 20.18 20.18 19.61 19.74 563,524 -0.27(-1.37%)
Jan 24, 2006 20.11 20.16 19.99 20.01 330,145 -0.09(-0.46%)
Jan 23, 2006 19.91 20.15 19.81 20.11 1,404,930 +0.22(+1.09%)
Jan 20, 2006 20.10 20.16 19.27 19.89 255,112 +0.11(+0.54%)
Jan 19, 2006 19.58 19.78 19.49 19.78 2,882,825 +0.29(+1.48%)
Jan 18, 2006 19.69 19.71 19.28 19.50 123,675 -0.25(-1.28%)
Jan 17, 2006 19.74 19.78 19.61 19.75 452,268 +0.27(+1.41%)
Jan 13, 2006 19.20 19.49 19.19 19.48 121,605 +0.28(+1.47%)
Jan 12, 2006 19.47 19.54 19.14 19.19 334,803 -0.08(-0.43%)
Jan 11, 2006 19.19 19.37 18.99 19.28 268,049 +0.08(+0.43%)
Jan 10, 2006 19.13 19.28 19.09 19.19 138,681 +0.06(+0.29%)
Jan 09, 2006 19.27 19.27 19.03 19.14 190,428 +0.03(+0.15%)
Jan 06, 2006 19.02 19.21 18.96 19.11 388,619 +0.38(+2.03%)
Jan 05, 2006 18.93 18.93 18.67 18.73 752,401 -0.20(-1.04%)
Jan 04, 2006 18.83 18.94 18.70 18.92 181,114 +0.15(+0.80%)
Jan 03, 2006 18.44 18.83 18.42 18.77 743,086 +0.68(+3.77%)
Dec 30, 2005 17.91 18.19 17.91 18.09 138,681 +0.02(+0.12%)
Dec 29, 2005 18.11 18.25 18.06 18.07 83,830 -0.05(-0.30%)
Dec 28, 2005 17.95 18.15 17.95 18.12 2,224,085 +0.19(+1.08%)
Dec 27, 2005 18.27 18.28 17.93 17.93 333,768 -0.38(-2.08%)
Dec 23, 2005 18.29 18.34 18.12 18.31 152,653 -0.22(-1.19%)
Dec 22, 2005 18.72 18.72 18.50 18.53 165,072 -0.01(-0.07%)
Dec 21, 2005 18.70 18.72 18.53 18.55 193,016 -0.01(-0.03%)
Dec 20, 2005 18.46 18.60 18.46 18.55 154,723 +0.11(+0.60%)
Dec 19, 2005 18.68 18.73 18.44 18.44 212,680 -0.15(-0.80%)
Dec 16, 2005 18.92 18.97 18.59 18.59 395,864 -0.28(-1.47%)
Dec 15, 2005 19.06 19.11 18.80 18.87 893,670 -0.24(-1.27%)
Dec 14, 2005 19.04 19.15 18.98 19.11 766,372 +0.09(+0.49%)
Dec 13, 2005 19.08 19.22 18.97 19.02 654,599 +0.08(+0.43%)
Dec 12, 2005 18.97 18.97 18.82 18.94 1,936,372 +0.16(+0.86%)
Dec 09, 2005 18.89 18.89 18.76 18.78 119,535 -0.26(-1.36%)
Dec 08, 2005 18.85 19.03 18.79 19.03 326,006 +0.32(+1.68%)
Dec 07, 2005 18.97 18.98 18.66 18.72 496,253 -0.17(-0.88%)
Dec 06, 2005 18.82 19.03 18.75 18.89 80,725 +0.07(+0.39%)
Dec 05, 2005 18.82 18.94 18.76 18.81 301,167 +0.17(+0.90%)
Dec 02, 2005 18.67 18.70 18.54 18.64 278,916 +0.04(+0.23%)
Dec 01, 2005 18.34 18.62 18.32 18.60 417,598 +0.51(+2.80%)
Nov 30, 2005 18.13 18.25 18.07 18.10 5,740,811 -0.09(-0.47%)
Nov 29, 2005 18.32 18.33 18.14 18.18 348,257 -0.01(-0.06%)
Nov 28, 2005 18.50 18.50 18.13 18.19 155,758 -0.43(-2.29%)
Nov 25, 2005 18.64 18.69 18.60 18.62 22,768 -0.01(-0.05%)
Nov 23, 2005 18.61 18.74 18.51 18.63 185,771 -0.09(-0.50%)
Nov 22, 2005 18.54 18.73 18.49 18.72 121,087 +0.30(+1.62%)
Nov 21, 2005 18.24 18.42 18.23 18.42 288,748 +0.36(+1.99%)
Nov 18, 2005 18.08 18.20 17.93 18.06 159,898 +0.08(+0.42%)
Nov 17, 2005 18.15 18.15 17.90 17.99 219,407 +0.08(+0.43%)
Nov 16, 2005 17.62 17.91 17.57 17.91 788,624 +0.27(+1.53%)
Nov 15, 2005 17.66 17.93 17.57 17.64 146,961 +0.03(+0.20%)
Nov 14, 2005 17.65 17.75 17.56 17.61 103,493 +0.13(+0.74%)
Nov 11, 2005 17.40 17.51 17.38 17.48 247,350 +0.05(+0.29%)
Nov 10, 2005 17.77 17.77 17.34 17.43 573,356 -0.54(-2.99%)
Nov 09, 2005 18.06 18.20 17.85 17.96 296,510 -0.10(-0.54%)
Nov 08, 2005 17.88 18.09 17.83 18.06 247,868 +0.12(+0.66%)
Nov 07, 2005 18.08 18.08 17.89 17.94 750,331 -0.28(-1.56%)
Nov 04, 2005 18.57 18.60 18.14 18.23 228,721 -0.37(-2.00%)
Nov 03, 2005 18.37 18.65 18.37 18.60 328,075 +0.34(+1.84%)
Nov 02, 2005 17.94 18.26 17.92 18.26 170,247 +0.35(+1.94%)
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.