Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.24 21.34 21.19 21.22 143,446 -0.12(-0.54%)
Aug 30, 2006 21.53 21.53 21.18 21.34 504,571 -0.19(-0.86%)
Aug 29, 2006 21.48 21.57 21.12 21.52 3,601,217 -0.23(-1.06%)
Aug 28, 2006 21.77 21.87 21.71 21.75 199,621 -0.13(-0.60%)
Aug 25, 2006 21.90 21.99 21.87 21.89 42,131 +0.02(+0.08%)
Aug 24, 2006 22.11 21.87 21.72 21.87 97,804 +0.13(+0.59%)
Aug 23, 2006 22.02 22.05 21.70 21.74 67,710 -0.28(-1.28%)
Aug 22, 2006 21.88 22.02 21.88 22.02 80,751 +0.06(+0.25%)
Aug 21, 2006 21.95 22.03 21.89 21.97 73,228 +0.22(+1.00%)
Aug 18, 2006 21.63 21.75 21.51 21.75 181,064 +0.20(+0.91%)
Aug 17, 2006 21.45 21.58 21.38 21.55 114,857 -0.07(-0.32%)
Aug 16, 2006 21.77 21.90 21.55 21.62 112,349 -0.17(-0.77%)
Aug 15, 2006 21.87 21.87 21.70 21.79 123,384 +0.15(+0.70%)
Aug 14, 2006 21.79 21.81 21.60 21.64 172,035 -0.31(-1.43%)
Aug 11, 2006 21.87 21.97 21.83 21.95 103,823 -0.05(-0.24%)
Aug 10, 2006 22.01 22.01 21.83 22.01 73,729 -0.11(-0.49%)
Aug 09, 2006 22.13 22.34 22.11 22.11 76,237 +0.15(+0.68%)
Aug 08, 2006 21.97 22.14 21.92 21.96 74,732 -0.02(-0.08%)
Aug 07, 2006 21.94 22.08 21.89 21.98 87,271 +0.05(+0.21%)
Aug 04, 2006 22.04 22.04 21.78 21.94 119,873 -0.00(-0.02%)
Aug 03, 2006 21.69 22.11 21.69 21.94 105,328 -0.15(-0.69%)
Aug 02, 2006 22.21 22.32 21.98 22.09 290,404 +0.09(+0.39%)
Aug 01, 2006 21.93 22.02 21.72 22.01 134,920 +0.02(+0.11%)
Jul 31, 2006 21.90 22.02 21.80 21.98 116,864 +0.21(+0.96%)
Jul 28, 2006 21.75 21.85 21.61 21.77 84,262 +0.06(+0.28%)
Jul 27, 2006 39.88 22.03 21.57 21.71 339,557 +0.04(+0.20%)
Jul 26, 2006 21.28 21.73 21.27 21.67 200,123 +0.39(+1.86%)
Jul 25, 2006 21.18 21.37 21.06 21.27 126,393 +0.27(+1.28%)
Jul 24, 2006 20.70 21.06 20.69 21.00 353,601 +0.50(+2.44%)
Jul 21, 2006 20.82 20.82 20.50 20.50 127,898 -0.27(-1.32%)
Jul 20, 2006 21.04 21.09 20.77 20.78 135,923 -0.28(-1.33%)
Jul 19, 2006 20.74 21.13 20.74 21.06 229,213 +0.22(+1.03%)
Jul 18, 2006 21.01 21.01 20.64 20.84 191,596 -0.04(-0.20%)
Jul 17, 2006 21.23 21.26 20.76 20.88 261,313 -0.53(-2.47%)
Jul 14, 2006 21.41 21.45 21.13 21.41 101,817 +0.13(+0.59%)
Jul 13, 2006 21.41 21.45 21.24 21.29 78,243 -0.13(-0.61%)
Jul 12, 2006 21.51 21.53 21.33 21.42 133,415 -0.10(-0.44%)
Jul 11, 2006 21.37 21.54 21.26 21.51 47,648 +0.30(+1.39%)
Jul 10, 2006 21.21 21.34 21.13 21.22 66,206 -0.04(-0.17%)
Jul 07, 2006 21.47 21.61 21.15 21.25 306,454 -0.09(-0.43%)
Jul 06, 2006 21.35 21.47 21.30 21.35 114,857 +0.04(+0.18%)
Jul 05, 2006 21.18 21.37 21.00 21.31 149,465 -0.02(-0.11%)
Jul 03, 2006 21.21 21.34 21.21 21.33 38,118 +0.23(+1.08%)
Jun 30, 2006 21.16 21.20 21.01 21.10 206,643 +0.13(+0.61%)
Jun 29, 2006 20.57 20.98 20.53 20.98 127,898 +0.54(+2.63%)
Jun 28, 2006 20.26 20.44 20.23 20.44 82,757 +0.37(+1.83%)
Jun 27, 2006 20.25 20.36 20.07 20.07 56,174 -0.01(-0.04%)
Jun 26, 2006 19.90 20.08 19.78 20.08 138,431 +0.21(+1.06%)
Jun 23, 2006 19.82 20.01 19.82 19.87 40,124 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,676 +0.03(+0.17%)
Jun 21, 2006 19.37 19.72 19.31 19.58 179,057 +0.40(+2.09%)
Jun 20, 2006 19.32 19.52 19.18 19.18 69,215 -0.07(-0.38%)
Jun 19, 2006 19.76 19.76 19.16 19.25 280,373 -0.50(-2.54%)
Jun 16, 2006 19.76 19.89 19.57 19.76 81,253 -0.16(-0.81%)
Jun 15, 2006 19.36 19.96 19.36 19.92 107,835 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.13 200,624 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.85 725,259 -0.55(-2.82%)
Jun 12, 2006 19.84 19.86 19.39 19.39 136,926 -0.37(-1.89%)
Jun 09, 2006 19.88 20.04 19.68 19.76 146,957 -0.11(-0.57%)
Jun 08, 2006 19.54 19.91 19.25 19.88 500,057 -0.10(-0.50%)
Jun 07, 2006 20.39 20.40 19.97 19.98 136,926 -0.57(-2.76%)
Jun 06, 2006 20.57 20.62 20.35 20.54 150,468 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.70 20.71 194,104 -0.49(-2.32%)
Jun 02, 2006 21.07 21.22 20.93 21.20 252,285 +0.31(+1.49%)
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.