Global Energy Ishares ETF (NY: IXC )

36.86 +0.51 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 81.17 81.87 80.93 81.22 89,065 -0.05(-0.06%)
May 30, 2007 79.52 81.28 79.52 81.28 33,783 +1.05(+1.31%)
May 29, 2007 80.94 80.94 79.95 80.23 88,911 -0.76(-0.93%)
May 25, 2007 80.30 81.00 80.30 80.98 62,960 +0.87(+1.08%)
May 24, 2007 81.60 81.81 79.82 80.12 153,407 -1.28(-1.58%)
May 23, 2007 81.60 82.05 81.18 81.40 94,747 +0.44(+0.55%)
May 22, 2007 81.79 82.01 80.96 80.96 49,907 -0.72(-0.88%)
May 21, 2007 81.56 82.11 81.24 81.68 117,529 +0.86(+1.06%)
May 18, 2007 80.61 81.03 80.34 80.82 37,929 +1.12(+1.41%)
May 17, 2007 78.72 79.91 78.31 79.70 128,377 +1.22(+1.56%)
May 16, 2007 78.19 78.50 77.55 78.48 36,547 +0.27(+0.34%)
May 15, 2007 78.11 78.74 77.88 78.21 51,750 +0.07(+0.09%)
May 14, 2007 78.13 78.19 77.76 78.14 541,610 +0.25(+0.33%)
May 11, 2007 76.80 77.88 76.80 77.88 35,626 +1.39(+1.81%)
May 10, 2007 77.76 77.76 76.35 76.50 136,823 -1.26(-1.62%)
May 09, 2007 77.51 77.96 77.21 77.75 68,181 -0.06(-0.08%)
May 08, 2007 77.60 78.01 76.89 77.81 62,038 -0.17(-0.22%)
May 07, 2007 77.73 78.23 77.73 77.98 59,121 +0.08(+0.10%)
May 04, 2007 78.14 78.70 77.55 77.90 111,639 +0.07(+0.08%)
May 03, 2007 77.31 77.94 77.17 77.84 40,386 +0.94(+1.22%)
May 02, 2007 76.45 77.06 76.33 76.90 46,068 +0.79(+1.04%)
May 01, 2007 75.78 76.24 75.59 76.11 66,184 +0.21(+0.27%)
Apr 30, 2007 76.78 77.08 75.81 75.90 78,991 -0.79(-1.03%)
Apr 27, 2007 76.22 76.88 76.19 76.69 49,139 -0.16(-0.21%)
Apr 26, 2007 76.78 77.01 76.38 76.85 206,847 -0.24(-0.31%)
Apr 25, 2007 76.19 77.38 76.17 77.09 61,270 +1.25(+1.65%)
Apr 24, 2007 76.06 76.17 75.44 75.84 50,368 -0.29(-0.38%)
Apr 23, 2007 75.74 76.67 75.74 76.13 45,914 +0.07(+0.09%)
Apr 20, 2007 75.44 76.09 75.44 76.05 49,293 +1.22(+1.64%)
Apr 19, 2007 75.16 75.25 74.78 74.83 28,562 -1.00(-1.32%)
Apr 18, 2007 75.74 75.91 75.48 75.83 38,543 -0.25(-0.33%)
Apr 17, 2007 76.26 76.50 75.67 76.09 36,394 -0.01(-0.01%)
Apr 16, 2007 75.62 76.19 75.47 76.09 67,106 +0.27(+0.35%)
Apr 13, 2007 75.53 75.83 75.25 75.83 49,600 +0.61(+0.81%)
Apr 12, 2007 74.24 75.27 74.17 75.21 66,184 +1.25(+1.69%)
Apr 11, 2007 74.35 74.66 73.93 73.96 34,244 -0.39(-0.53%)
Apr 10, 2007 73.55 74.37 73.55 74.35 46,221 +0.85(+1.16%)
Apr 09, 2007 73.50 74.13 73.36 73.50 65,263 -0.27(-0.37%)
Apr 05, 2007 73.48 73.81 73.47 73.78 61,885 +0.43(+0.59%)
Apr 04, 2007 72.78 73.57 72.53 73.35 48,986 +0.12(+0.17%)
Apr 03, 2007 72.76 73.45 72.59 73.22 15,509 +0.48(+0.66%)
Apr 02, 2007 72.76 73.01 72.41 72.74 774,563 +0.16(+0.22%)
Mar 30, 2007 73.15 73.15 72.46 72.58 48,832 -0.81(-1.10%)
Mar 29, 2007 73.23 73.39 72.88 73.38 47,296 +0.84(+1.16%)
Mar 28, 2007 73.00 73.13 72.38 72.54 33,015 +0.20(+0.28%)
Mar 27, 2007 72.19 72.52 72.05 72.34 30,558 -0.18(-0.25%)
Mar 26, 2007 72.25 72.58 71.63 72.52 54,514 +0.75(+1.04%)
Mar 23, 2007 71.40 71.87 71.38 71.77 417,072 +0.75(+1.06%)
Mar 22, 2007 70.68 71.31 70.40 71.02 18,734 +0.72(+1.03%)
Mar 21, 2007 69.03 70.53 69.03 70.30 56,817 +1.38(+2.00%)
Mar 20, 2007 68.57 68.92 68.13 68.92 13,820 +0.38(+0.56%)
Mar 19, 2007 67.66 68.62 67.66 68.53 21,498 +1.07(+1.59%)
Mar 16, 2007 68.05 68.17 67.22 67.46 17,352 -0.21(-0.32%)
Mar 15, 2007 67.53 68.16 67.50 67.67 19,962 -0.20(-0.30%)
Mar 14, 2007 67.50 67.90 66.96 67.88 31,172 +0.31(+0.46%)
Mar 13, 2007 68.30 69.00 67.44 67.56 20,577 -0.73(-1.08%)
Mar 12, 2007 68.23 68.68 68.06 68.30 25,030 -0.41(-0.60%)
Mar 09, 2007 68.90 69.15 68.46 68.71 13,820 +0.16(+0.23%)
Mar 08, 2007 68.90 69.00 68.55 68.55 24,416 +0.16(+0.23%)
Mar 07, 2007 67.33 69.16 67.33 68.40 35,472 +0.88(+1.30%)
Mar 06, 2007 67.20 67.74 66.96 67.52 36,547 +1.09(+1.65%)
Mar 05, 2007 66.20 67.04 65.25 66.42 84,765 -0.68(-1.01%)
Mar 02, 2007 67.89 68.21 66.85 67.10 55,896 -1.19(-1.75%)
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.