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 (%)
Dec 29, 2006 21.53 21.55 21.45 21.54 92,627 -0.05(-0.23%)
Dec 28, 2006 21.67 21.67 21.53 21.59 106,081 +0.04(+0.17%)
Dec 27, 2006 21.41 21.58 21.37 21.55 430,534 +0.22(+1.02%)
Dec 26, 2006 21.38 21.43 21.24 21.34 60,026 +0.03(+0.14%)
Dec 22, 2006 21.38 21.42 21.21 21.31 381,375 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.50 156,275 -0.38(-1.76%)
Dec 20, 2006 22.11 22.11 21.89 21.89 502,463 -0.27(-1.22%)
Dec 19, 2006 21.69 22.16 21.68 22.16 144,891 +0.33(+1.50%)
Dec 18, 2006 22.25 22.25 21.79 21.83 104,528 -0.43(-1.92%)
Dec 15, 2006 22.53 22.54 22.23 22.26 122,122 -0.28(-1.23%)
Dec 14, 2006 22.27 22.55 22.25 22.53 233,378 +0.36(+1.61%)
Dec 13, 2006 22.05 22.21 21.99 22.18 84,865 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,845 -0.03(-0.14%)
Dec 11, 2006 21.91 22.10 21.88 22.04 109,703 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.98 112,808 -0.03(-0.16%)
Dec 07, 2006 22.08 22.12 21.96 22.02 82,795 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.07 22.10 209,057 -0.14(-0.62%)
Dec 05, 2006 22.22 22.29 22.06 22.24 178,009 +0.17(+0.77%)
Dec 04, 2006 21.93 22.07 21.85 22.07 67,788 +0.07(+0.32%)
Dec 01, 2006 21.78 22.03 21.77 22.00 84,347 -0.07(-0.31%)
Nov 30, 2006 22.03 22.11 21.87 22.07 133,507 +0.13(+0.59%)
Nov 29, 2006 21.53 21.96 21.53 21.94 165,590 +0.52(+2.41%)
Nov 28, 2006 21.28 21.47 21.25 21.42 101,424 +0.25(+1.19%)
Nov 27, 2006 21.37 21.37 21.13 21.17 125,745 -0.07(-0.34%)
Nov 24, 2006 21.26 21.34 21.23 21.24 126,262 -0.05(-0.25%)
Nov 22, 2006 21.35 21.37 21.07 21.30 152,136 -0.04(-0.21%)
Nov 21, 2006 21.15 21.37 21.15 21.34 128,850 +0.33(+1.58%)
Nov 20, 2006 20.97 21.14 20.93 21.01 106,081 -0.06(-0.27%)
Nov 17, 2006 20.78 21.13 20.78 21.06 195,603 +0.02(+0.10%)
Nov 16, 2006 21.63 21.63 21.04 21.04 121,087 -0.45(-2.09%)
Nov 15, 2006 21.33 21.55 21.32 21.49 122,122 +0.10(+0.48%)
Nov 14, 2006 21.37 21.39 21.23 21.39 57,439 +0.17(+0.80%)
Nov 13, 2006 21.21 21.36 21.15 21.22 202,848 -0.19(-0.88%)
Nov 10, 2006 21.54 21.54 21.33 21.41 101,941 -0.09(-0.40%)
Nov 09, 2006 21.38 21.63 21.34 21.50 538,686 +0.16(+0.76%)
Nov 08, 2006 20.90 21.34 20.90 21.33 153,171 +0.36(+1.72%)
Nov 07, 2006 21.09 21.12 20.92 20.97 71,928 -0.11(-0.51%)
Nov 06, 2006 20.77 21.12 20.77 21.08 110,221 +0.26(+1.23%)
Nov 03, 2006 20.52 21.28 20.52 20.82 98,836 +0.29(+1.43%)
Nov 02, 2006 20.36 20.56 20.30 20.53 92,627 +0.04(+0.19%)
Nov 01, 2006 20.66 20.71 20.37 20.49 85,900 -0.21(-1.00%)
Oct 31, 2006 20.45 20.70 20.37 20.70 165,072 +0.16(+0.80%)
Oct 30, 2006 20.58 20.66 20.48 20.53 2,632,369 -0.25(-1.22%)
Oct 27, 2006 20.87 20.99 20.77 20.79 149,031 -0.12(-0.59%)
Oct 26, 2006 21.07 21.11 20.84 20.91 283,573 -0.01(-0.05%)
Oct 25, 2006 20.43 20.97 20.41 20.92 2,167,164 +0.41(+1.99%)
Oct 24, 2006 20.23 20.53 20.23 20.51 103,493 +0.20(+1.01%)
Oct 23, 2006 20.10 20.34 20.07 20.31 113,325 -0.04(-0.21%)
Oct 20, 2006 20.45 20.50 20.28 20.35 181,631 -0.09(-0.43%)
Oct 19, 2006 20.14 20.47 20.14 20.44 331,180 +0.38(+1.88%)
Oct 18, 2006 20.71 20.71 20.01 20.06 491,596 -0.09(-0.47%)
Oct 17, 2006 20.30 20.32 20.07 20.15 112,808 -0.18(-0.89%)
Oct 16, 2006 20.08 20.35 20.00 20.34 142,821 +0.44(+2.23%)
Oct 13, 2006 19.79 20.01 19.77 19.89 139,716 +0.26(+1.31%)
Oct 12, 2006 19.47 19.65 19.42 19.63 104,528 +0.31(+1.61%)
Oct 11, 2006 19.48 19.49 19.29 19.32 64,683 -0.22(-1.12%)
Oct 10, 2006 19.27 19.58 19.27 19.54 105,046 +0.25(+1.28%)
Oct 09, 2006 19.61 19.64 19.29 19.29 218,889 -0.19(-0.99%)
Oct 06, 2006 19.31 19.49 19.22 19.49 122,122 +0.01(+0.04%)
Oct 05, 2006 19.52 19.55 19.41 19.48 54,334 +0.20(+1.03%)
Oct 04, 2006 19.00 19.31 18.80 19.28 243,210 +0.26(+1.39%)
Oct 03, 2006 19.25 19.29 19.02 19.02 129,884 -0.66(-3.33%)
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.