Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 21.16 21.24 20.82 20.82 358,710 -0.34(-1.62%)
Jan 31, 2006 21.20 21.24 21.03 21.16 149,504 +0.05(+0.25%)
Jan 30, 2006 20.93 21.23 20.93 21.11 210,209 +0.35(+1.71%)
Jan 27, 2006 20.68 20.81 20.60 20.76 177,097 +0.32(+1.55%)
Jan 26, 2006 20.43 20.45 20.15 20.44 141,979 +0.08(+0.38%)
Jan 25, 2006 20.82 20.82 20.22 20.36 546,343 -0.28(-1.37%)
Jan 24, 2006 20.74 20.79 20.62 20.64 320,080 -0.10(-0.46%)
Jan 23, 2006 20.53 20.79 20.43 20.74 1,362,096 +0.22(+1.09%)
Jan 20, 2006 20.73 20.79 19.87 20.52 247,334 +0.11(+0.54%)
Jan 19, 2006 20.20 20.41 20.10 20.41 2,794,932 +0.30(+1.48%)
Jan 18, 2006 20.31 20.33 19.89 20.11 119,904 -0.26(-1.28%)
Jan 17, 2006 20.36 20.40 20.23 20.37 438,479 +0.28(+1.41%)
Jan 13, 2006 19.80 20.10 19.79 20.09 117,897 +0.29(+1.47%)
Jan 12, 2006 20.08 20.15 19.74 19.80 324,595 -0.09(-0.43%)
Jan 11, 2006 19.79 19.98 19.59 19.88 259,877 +0.09(+0.43%)
Jan 10, 2006 19.74 19.88 19.69 19.80 134,453 +0.06(+0.29%)
Jan 09, 2006 19.87 19.87 19.63 19.74 184,623 +0.03(+0.15%)
Jan 06, 2006 19.61 19.81 19.56 19.71 376,771 +0.39(+2.03%)
Jan 05, 2006 19.52 19.53 19.26 19.32 729,461 -0.20(-1.04%)
Jan 04, 2006 19.42 19.53 19.28 19.52 175,592 +0.16(+0.80%)
Jan 03, 2006 19.02 19.42 19.00 19.36 720,431 +0.70(+3.77%)
Dec 30, 2005 18.48 18.76 18.48 18.66 134,453 +0.02(+0.12%)
Dec 29, 2005 18.68 18.83 18.63 18.64 81,274 -0.06(-0.30%)
Dec 28, 2005 18.52 18.72 18.52 18.69 2,156,276 +0.20(+1.08%)
Dec 27, 2005 18.85 18.85 18.50 18.50 323,592 -0.39(-2.08%)
Dec 23, 2005 18.87 18.92 18.69 18.89 147,999 -0.23(-1.19%)
Dec 22, 2005 19.30 19.31 19.09 19.12 160,040 -0.01(-0.07%)
Dec 21, 2005 19.28 19.30 19.12 19.13 187,131 -0.01(-0.03%)
Dec 20, 2005 19.05 19.19 19.05 19.14 150,006 +0.11(+0.60%)
Dec 19, 2005 19.26 19.32 19.02 19.02 206,195 -0.15(-0.80%)
Dec 16, 2005 19.51 19.56 19.18 19.18 383,795 -0.29(-1.47%)
Dec 15, 2005 19.66 19.71 19.39 19.46 866,423 -0.25(-1.27%)
Dec 14, 2005 19.64 19.75 19.57 19.71 743,007 +0.10(+0.49%)
Dec 13, 2005 19.68 19.82 19.57 19.62 634,641 +0.08(+0.43%)
Dec 12, 2005 19.57 19.57 19.41 19.53 1,877,335 +0.17(+0.86%)
Dec 09, 2005 19.48 19.49 19.34 19.37 115,891 -0.27(-1.36%)
Dec 08, 2005 19.44 19.63 19.38 19.63 316,066 +0.32(+1.68%)
Dec 07, 2005 19.56 19.58 19.25 19.31 481,123 -0.17(-0.88%)
Dec 06, 2005 19.41 19.63 19.33 19.48 78,264 +0.08(+0.39%)
Dec 05, 2005 19.41 19.53 19.35 19.40 291,985 +0.17(+0.90%)
Dec 02, 2005 19.25 19.29 19.13 19.23 270,412 +0.04(+0.23%)
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.