Global Energy Ishares ETF (NY: IXC )

27.18 USD -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 107.08 108.19 106.67 107.85 110,300 +0.20(+0.19%)
Jan 30, 2007 106.60 107.66 106.42 107.65 805,600 +1.55(+1.46%)
Jan 29, 2007 106.46 106.85 105.72 106.10 76,600 -0.76(-0.71%)
Jan 26, 2007 106.75 107.38 106.04 106.86 223,600 +0.16(+0.15%)
Jan 25, 2007 107.65 107.99 106.28 106.70 79,100 -1.96(-1.80%)
Jan 24, 2007 108.03 108.68 106.91 108.66 107,400 +0.77(+0.71%)
Jan 23, 2007 106.42 108.42 106.42 107.89 79,400 +2.18(+2.06%)
Jan 22, 2007 106.31 106.61 105.27 105.71 18,400 -0.40(-0.38%)
Jan 19, 2007 104.65 106.36 103.15 106.11 34,200 +2.05(+1.97%)
Jan 18, 2007 105.20 105.82 103.61 104.06 34,900 -0.89(-0.85%)
Jan 17, 2007 103.75 104.95 103.68 104.95 30,400 +0.65(+0.62%)
Jan 16, 2007 104.60 105.21 103.74 104.30 40,500 -0.83(-0.79%)
Jan 12, 2007 103.20 105.13 103.15 105.13 36,900 +2.57(+2.51%)
Jan 11, 2007 103.63 104.71 102.38 102.56 175,100 -0.28(-0.27%)
Jan 10, 2007 103.49 103.57 102.00 102.84 794,900 -1.31(-1.26%)
Jan 09, 2007 103.80 104.89 103.22 104.15 75,200 -1.75(-1.65%)
Jan 08, 2007 106.50 106.81 104.99 105.90 70,000 -0.37(-0.35%)
Jan 05, 2007 105.40 106.29 104.55 106.27 66,600 +0.41(+0.39%)
Jan 04, 2007 106.50 107.30 105.56 105.86 75,100 -2.45(-2.26%)
Jan 03, 2007 110.40 110.40 107.78 108.31 76,700 -3.16(-2.83%)
Dec 29, 2006 111.40 111.53 111.00 111.47 17,900 -0.26(-0.23%)
Dec 28, 2006 112.15 112.15 111.40 111.73 20,500 +0.19(+0.17%)
Dec 27, 2006 110.80 111.67 110.58 111.54 83,200 +1.13(+1.02%)
Dec 26, 2006 110.65 110.89 109.91 110.41 11,600 +0.15(+0.14%)
Dec 22, 2006 110.65 110.84 109.75 110.26 73,700 -1.01(-0.91%)
Dec 21, 2006 111.30 111.30 110.47 111.27 30,200 -1.99(-1.76%)
Dec 20, 2006 114.43 114.43 113.26 113.26 97,100 -1.40(-1.22%)
Dec 19, 2006 112.25 114.66 112.20 114.66 28,000 +1.70(+1.50%)
Dec 18, 2006 115.15 115.15 112.76 112.96 20,200 -2.21(-1.92%)
Dec 15, 2006 116.60 116.65 115.01 115.17 23,600 -1.43(-1.23%)
Dec 14, 2006 115.24 116.69 115.16 116.60 45,100 +1.84(+1.61%)
Dec 13, 2006 114.10 114.91 113.81 114.76 16,400 +0.89(+0.78%)
Dec 12, 2006 114.04 114.34 113.16 113.87 7,700 -0.16(-0.14%)
Dec 11, 2006 113.40 114.36 113.20 114.03 21,200 +0.27(+0.24%)
Dec 08, 2006 114.70 114.70 113.73 113.76 21,800 -0.18(-0.16%)
Dec 07, 2006 114.25 114.48 113.66 113.94 16,000 -0.43(-0.38%)
Dec 06, 2006 114.55 115.33 114.21 114.37 40,400 -0.72(-0.62%)
Dec 05, 2006 115.00 115.35 114.17 115.09 34,400 +0.88(+0.77%)
Dec 04, 2006 113.50 114.21 113.07 114.21 13,100 +0.36(+0.32%)
Dec 01, 2006 112.70 114.00 112.66 113.85 16,300 -0.36(-0.32%)
Nov 30, 2006 114.00 114.43 113.16 114.21 25,800 +0.67(+0.59%)
Nov 29, 2006 111.40 113.65 111.40 113.54 32,000 +2.67(+2.41%)
Nov 28, 2006 110.10 111.10 109.95 110.87 19,600 +1.31(+1.19%)
Nov 27, 2006 110.60 110.60 109.36 109.56 24,300 -0.37(-0.34%)
Nov 24, 2006 110.00 110.45 109.87 109.93 24,400 -0.27(-0.25%)
Nov 22, 2006 110.50 110.60 109.03 110.20 29,400 -0.23(-0.21%)
Nov 21, 2006 109.45 110.59 109.45 110.43 24,900 +1.72(+1.58%)
Nov 20, 2006 108.50 109.40 108.29 108.71 20,500 -0.29(-0.27%)
Nov 17, 2006 107.55 109.35 107.51 109.00 37,800 +0.11(+0.10%)
Nov 16, 2006 111.91 111.91 108.89 108.89 23,400 -2.32(-2.09%)
Nov 15, 2006 110.40 111.49 110.32 111.21 23,600 +0.53(+0.48%)
Nov 14, 2006 110.60 110.71 109.84 110.68 11,100 +0.88(+0.80%)
Nov 13, 2006 109.75 110.55 109.44 109.80 39,200 -0.98(-0.88%)
Nov 10, 2006 111.45 111.45 110.39 110.78 19,700 -0.45(-0.40%)
Nov 09, 2006 110.65 111.91 110.43 111.23 104,100 +0.84(+0.76%)
Nov 08, 2006 108.15 110.42 108.15 110.39 29,600 +1.87(+1.72%)
Nov 07, 2006 109.15 109.31 108.25 108.52 13,900 -0.56(-0.51%)
Nov 06, 2006 107.50 109.30 107.46 109.08 21,300 +1.33(+1.23%)
Nov 03, 2006 106.19 110.10 106.19 107.75 19,100 +1.52(+1.43%)
Nov 02, 2006 105.35 106.41 105.03 106.23 17,900 +0.20(+0.19%)
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.