Global Energy Ishares ETF (NY: IXC )

42.93 +0.37 (+0.87%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.44 21.79 21.37 21.58 122,413 +0.11(+0.51%)
Apr 27, 2006 21.03 21.68 20.99 21.47 216,229 -0.10(-0.47%)
Apr 26, 2006 21.91 22.06 21.54 21.57 528,282 -0.24(-1.11%)
Apr 25, 2006 22.14 22.25 21.68 21.82 130,440 -0.28(-1.27%)
Apr 24, 2006 22.23 22.23 22.00 22.10 662,234 -0.13(-0.57%)
Apr 21, 2006 22.01 22.29 21.90 22.22 139,972 +0.37(+1.71%)
Apr 20, 2006 22.02 22.05 21.63 21.85 168,568 -0.23(-1.03%)
Apr 19, 2006 21.73 22.08 21.59 22.08 551,360 +0.33(+1.51%)
Apr 18, 2006 21.44 21.76 21.44 21.75 333,625 +0.54(+2.57%)
Apr 17, 2006 21.17 21.23 21.12 21.21 388,310 +0.29(+1.38%)
Apr 13, 2006 20.88 20.93 20.63 20.92 98,833 +0.03(+0.16%)
Apr 12, 2006 20.99 20.99 20.79 20.88 212,216 -0.07(-0.33%)
Apr 11, 2006 21.21 21.23 20.91 20.95 330,114 -0.04(-0.20%)
Apr 10, 2006 20.96 21.09 20.95 20.99 1,445,377 +0.36(+1.76%)
Apr 07, 2006 20.97 21.04 20.63 20.63 385,300 -0.33(-1.56%)
Apr 06, 2006 20.99 21.03 20.79 20.96 99,335 +0.05(+0.22%)
Apr 05, 2006 20.69 20.93 20.63 20.91 113,382 +0.28(+1.36%)
Apr 04, 2006 20.55 20.63 20.37 20.63 158,033 +0.20(+1.00%)
Apr 03, 2006 20.44 20.68 20.38 20.43 341,151 +0.15(+0.74%)
Mar 31, 2006 20.33 20.34 20.19 20.28 272,419 -0.25(-1.20%)
Mar 30, 2006 20.57 20.66 20.48 20.53 153,016 +0.08(+0.41%)
Mar 29, 2006 20.25 20.44 20.24 20.44 71,742 +0.29(+1.43%)
Mar 28, 2006 20.23 20.38 20.08 20.15 204,189 +0.00(+0.01%)
Mar 27, 2006 20.04 20.20 19.94 20.15 94,318 +0.06(+0.30%)
Mar 24, 2006 20.06 20.24 20.05 20.09 92,813 +0.17(+0.85%)
Mar 23, 2006 19.86 19.96 19.82 19.92 111,375 +0.06(+0.29%)
Mar 22, 2006 19.73 20.01 19.73 19.86 48,162 +0.11(+0.56%)
Mar 21, 2006 19.67 19.91 19.66 19.75 81,274 -0.05(-0.23%)
Mar 20, 2006 20.07 20.15 19.79 19.80 352,188 -0.27(-1.33%)
Mar 17, 2006 20.31 20.31 20.07 20.07 104,352 -0.21(-1.01%)
Mar 16, 2006 20.10 20.32 20.02 20.27 79,267 +0.23(+1.12%)
Mar 15, 2006 20.00 20.10 19.91 20.05 150,006 +0.13(+0.65%)
Mar 14, 2006 19.65 19.97 19.63 19.92 95,321 +0.27(+1.35%)
Mar 13, 2006 19.40 19.66 19.40 19.65 83,782 +0.33(+1.69%)
Mar 10, 2006 19.06 19.36 19.04 19.32 33,613 +0.08(+0.41%)
Mar 09, 2006 19.35 19.48 19.19 19.24 95,823 -0.06(-0.31%)
Mar 08, 2006 19.21 19.40 19.05 19.30 251,849 -0.03(-0.14%)
Mar 07, 2006 19.40 19.42 19.23 19.33 400,852 -0.34(-1.71%)
Mar 06, 2006 20.09 20.09 19.61 19.67 174,589 -0.40(-2.02%)
Mar 03, 2006 20.00 20.16 19.95 20.07 121,911 +0.07(+0.37%)
Mar 02, 2006 19.76 20.03 19.76 20.00 246,832 +0.20(+0.99%)
Mar 01, 2006 19.58 19.83 19.58 19.80 163,050 +0.33(+1.70%)
Feb 28, 2006 19.66 19.63 19.34 19.47 172,582 -0.18(-0.92%)
Feb 27, 2006 19.85 19.85 19.62 19.66 93,314 -0.23(-1.14%)
Feb 24, 2006 19.86 19.96 19.84 19.88 241,816 +0.18(+0.92%)
Feb 23, 2006 19.76 19.83 19.58 19.70 128,433 -0.08(-0.40%)
Feb 22, 2006 19.92 19.92 19.69 19.78 164,053 -0.29(-1.45%)
Feb 21, 2006 20.16 20.20 20.00 20.07 277,937 +0.25(+1.27%)
Feb 17, 2006 19.84 19.87 19.69 19.82 240,812 +0.19(+0.94%)
Feb 16, 2006 19.54 19.64 19.40 19.64 189,138 +0.35(+1.84%)
Feb 15, 2006 19.55 19.60 19.20 19.28 250,846 -0.17(-0.85%)
Feb 14, 2006 19.23 19.50 19.19 19.45 264,893 -0.05(-0.25%)
Feb 13, 2006 19.44 19.74 19.43 19.49 478,615 -0.09(-0.46%)
Feb 10, 2006 19.78 19.78 19.36 19.58 136,460 -0.15(-0.76%)
Feb 09, 2006 20.04 20.23 19.67 19.73 165,057 -0.13(-0.67%)
Feb 08, 2006 19.86 19.92 19.61 19.87 332,120 -0.07(-0.33%)
Feb 07, 2006 20.35 20.35 19.89 19.93 124,921 -0.72(-3.50%)
Feb 06, 2006 20.59 20.75 20.56 20.66 254,860 +0.27(+1.31%)
Feb 03, 2006 20.45 20.52 20.28 20.39 123,918 -0.22(-1.08%)
Feb 02, 2006 20.78 20.80 20.41 20.61 387,808 -0.21(-1.01%)
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.