Global Energy Ishares ETF (NY: IXC )

27.69 USD +0.45 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 106.52 107.05 106.27 106.44 28,600 -0.58(-0.54%)
Aug 30, 2006 108.00 108.00 106.24 107.02 100,600 -0.93(-0.86%)
Aug 29, 2006 107.75 108.17 105.95 107.95 718,000 -1.16(-1.06%)
Aug 28, 2006 109.21 109.67 108.87 109.11 39,800 -0.66(-0.60%)
Aug 25, 2006 109.85 110.30 109.71 109.77 8,400 +0.09(+0.08%)
Aug 24, 2006 110.89 109.68 108.94 109.68 19,500 +0.64(+0.59%)
Aug 23, 2006 110.45 110.61 108.84 109.04 13,500 -1.41(-1.28%)
Aug 22, 2006 109.72 110.45 109.72 110.45 16,100 +0.28(+0.25%)
Aug 21, 2006 110.08 110.48 109.81 110.17 14,600 +1.09(+1.00%)
Aug 18, 2006 108.50 109.08 107.89 109.08 36,100 +0.98(+0.91%)
Aug 17, 2006 107.60 108.24 107.25 108.10 22,900 -0.35(-0.32%)
Aug 16, 2006 109.20 109.85 108.11 108.45 22,400 -0.84(-0.77%)
Aug 15, 2006 109.68 109.68 108.82 109.29 24,600 +0.76(+0.70%)
Aug 14, 2006 109.30 109.40 108.35 108.53 34,300 -1.58(-1.43%)
Aug 11, 2006 109.70 110.18 109.50 110.11 20,700 -0.26(-0.24%)
Aug 10, 2006 110.40 110.40 109.48 110.37 14,700 -0.54(-0.49%)
Aug 09, 2006 111.00 112.03 110.88 110.91 15,200 +0.75(+0.68%)
Aug 08, 2006 110.20 111.04 109.94 110.16 14,900 -0.09(-0.08%)
Aug 07, 2006 110.02 110.75 109.81 110.25 17,400 +0.23(+0.21%)
Aug 04, 2006 110.55 110.55 109.24 110.02 23,900 -0.02(-0.02%)
Aug 03, 2006 108.80 110.89 108.80 110.04 21,000 -0.76(-0.69%)
Aug 02, 2006 111.40 111.92 110.25 110.80 57,900 +0.43(+0.39%)
Aug 01, 2006 110.00 110.44 108.96 110.37 26,900 +0.12(+0.11%)
Jul 31, 2006 109.85 110.45 109.34 110.25 23,300 +1.05(+0.96%)
Jul 28, 2006 109.10 109.57 108.41 109.20 16,800 +0.31(+0.28%)
Jul 27, 2006 200.00 110.48 108.20 108.89 67,700 +0.22(+0.20%)
Jul 26, 2006 106.71 109.00 106.69 108.67 39,900 +1.98(+1.86%)
Jul 25, 2006 106.24 107.19 105.65 106.69 25,200 +1.35(+1.28%)
Jul 24, 2006 103.80 105.64 103.78 105.34 70,500 +2.51(+2.44%)
Jul 21, 2006 104.42 104.42 102.83 102.83 25,500 -1.37(-1.31%)
Jul 20, 2006 105.55 105.80 104.15 104.20 27,100 -1.41(-1.34%)
Jul 19, 2006 104.00 105.98 104.00 105.61 45,700 +1.08(+1.03%)
Jul 18, 2006 105.40 105.40 103.50 104.53 38,200 -0.21(-0.20%)
Jul 17, 2006 106.50 106.63 104.11 104.74 52,100 -2.65(-2.47%)
Jul 14, 2006 107.40 107.57 106.00 107.39 20,300 +0.63(+0.59%)
Jul 13, 2006 107.40 107.59 106.51 106.76 15,600 -0.66(-0.61%)
Jul 12, 2006 107.90 108.00 106.97 107.42 26,600 -0.48(-0.44%)
Jul 11, 2006 107.20 108.03 106.64 107.90 9,500 +1.48(+1.39%)
Jul 10, 2006 106.40 107.02 106.00 106.42 13,200 -0.18(-0.17%)
Jul 07, 2006 107.70 108.41 106.06 106.60 61,100 -0.46(-0.43%)
Jul 06, 2006 107.10 107.69 106.82 107.06 22,900 +0.19(+0.18%)
Jul 05, 2006 106.25 107.17 105.34 106.87 29,800 -0.12(-0.11%)
Jul 03, 2006 106.40 107.02 106.40 106.99 7,600 +1.14(+1.08%)
Jun 30, 2006 106.15 106.32 105.39 105.85 41,200 +0.64(+0.61%)
Jun 29, 2006 103.15 105.22 102.99 105.21 25,500 +2.70(+2.63%)
Jun 28, 2006 101.60 102.51 101.46 102.51 16,500 +1.84(+1.83%)
Jun 27, 2006 101.55 102.14 100.67 100.67 11,200 -0.04(-0.04%)
Jun 26, 2006 99.80 100.71 99.22 100.71 27,600 +1.06(+1.06%)
Jun 23, 2006 99.40 100.35 99.40 99.65 8,000 +1.27(+1.29%)
Jun 22, 2006 98.21 98.52 97.42 98.38 11,300 +0.17(+0.17%)
Jun 21, 2006 97.15 98.93 96.87 98.21 35,700 +2.01(+2.09%)
Jun 20, 2006 96.89 97.92 96.18 96.20 13,800 -0.37(-0.38%)
Jun 19, 2006 99.09 99.09 96.10 96.57 55,900 -2.52(-2.54%)
Jun 16, 2006 99.10 99.77 98.18 99.09 16,200 -0.81(-0.81%)
Jun 15, 2006 97.10 100.10 97.10 99.90 21,500 +3.97(+4.14%)
Jun 14, 2006 95.80 96.31 94.76 95.93 40,000 +1.41(+1.49%)
Jun 13, 2006 95.95 96.91 93.61 94.52 144,600 -2.74(-2.82%)
Jun 12, 2006 99.50 99.60 97.26 97.26 27,300 -1.87(-1.89%)
Jun 09, 2006 99.70 100.50 98.73 99.13 29,300 -0.57(-0.57%)
Jun 08, 2006 98.00 99.88 96.54 99.70 99,700 -0.50(-0.50%)
Jun 07, 2006 102.25 102.33 100.15 100.20 27,300 -2.84(-2.76%)
Jun 06, 2006 103.15 103.44 102.09 103.04 30,000 -0.85(-0.81%)
Jun 05, 2006 106.70 106.79 103.80 103.89 38,700 -2.46(-2.32%)
Jun 02, 2006 105.70 106.42 105.00 106.35 50,300 +1.56(+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.