Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.19 -0.20 (-0.48%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 73.62 74.02 73.28 73.89 34,767 +0.70(+0.96%)
Jul 28, 2006 73.11 73.43 72.65 73.18 25,068 +0.21(+0.28%)
Jul 27, 2006 134.03 74.04 72.51 72.97 101,020 +0.15(+0.20%)
Jul 26, 2006 71.51 73.05 71.50 72.83 59,538 +1.33(+1.86%)
Jul 25, 2006 71.20 71.83 70.80 71.50 37,602 +0.90(+1.28%)
Jul 24, 2006 69.56 70.80 69.55 70.59 105,198 +1.68(+2.44%)
Jul 21, 2006 69.98 69.98 68.91 68.91 38,050 -0.92(-1.31%)
Jul 20, 2006 70.74 70.90 69.80 69.83 40,438 -0.94(-1.34%)
Jul 19, 2006 69.70 71.02 69.70 70.78 68,192 +0.72(+1.03%)
Jul 18, 2006 70.63 70.63 69.36 70.05 57,001 -0.14(-0.20%)
Jul 17, 2006 71.37 71.46 69.77 70.19 77,742 -1.78(-2.47%)
Jul 14, 2006 71.98 72.09 71.04 71.97 30,291 +0.42(+0.59%)
Jul 13, 2006 71.98 72.10 71.38 71.55 23,278 -0.44(-0.61%)
Jul 12, 2006 72.31 72.38 71.69 71.99 39,692 -0.32(-0.44%)
Jul 11, 2006 71.84 72.40 71.47 72.31 14,175 +0.99(+1.39%)
Jul 10, 2006 71.31 71.72 71.04 71.32 19,696 -0.12(-0.17%)
Jul 07, 2006 72.18 72.65 71.08 71.44 91,172 -0.31(-0.43%)
Jul 06, 2006 71.77 72.17 71.59 71.75 34,170 +0.13(+0.18%)
Jul 05, 2006 71.20 71.82 70.59 71.62 44,467 -0.08(-0.11%)
Jul 03, 2006 71.31 71.72 71.31 71.70 11,340 +0.76(+1.08%)
Jun 30, 2006 71.14 71.25 70.63 70.94 61,477 +0.43(+0.61%)
Jun 29, 2006 69.13 70.51 69.02 70.51 38,050 +1.81(+2.63%)
Jun 28, 2006 68.09 68.70 67.99 68.70 24,621 +1.23(+1.83%)
Jun 27, 2006 68.05 68.45 67.46 67.46 16,712 -0.03(-0.04%)
Jun 26, 2006 66.88 67.49 66.49 67.49 41,184 +0.71(+1.06%)
Jun 23, 2006 66.61 67.25 66.61 66.78 11,937 +0.85(+1.29%)
Jun 22, 2006 65.82 66.02 65.29 65.93 16,861 +0.11(+0.17%)
Jun 21, 2006 65.11 66.30 64.92 65.82 53,270 +1.35(+2.09%)
Jun 20, 2006 64.93 65.62 64.46 64.47 20,592 -0.25(-0.38%)
Jun 19, 2006 66.41 66.41 64.40 64.72 83,412 -1.69(-2.54%)
Jun 16, 2006 66.41 66.86 65.80 66.41 24,173 -0.54(-0.81%)
Jun 15, 2006 65.07 67.08 65.07 66.95 32,081 +2.66(+4.14%)
Jun 14, 2006 64.20 64.54 63.50 64.29 59,687 +0.94(+1.49%)
Jun 13, 2006 64.30 64.95 62.73 63.34 215,769 -1.84(-2.82%)
Jun 12, 2006 66.68 66.75 65.18 65.18 40,736 -1.25(-1.89%)
Jun 09, 2006 66.81 67.35 66.16 66.43 43,720 -0.38(-0.57%)
Jun 08, 2006 65.68 66.94 64.70 66.81 148,770 -0.34(-0.50%)
Jun 07, 2006 68.52 68.58 67.12 67.15 40,736 -1.90(-2.76%)
Jun 06, 2006 69.13 69.32 68.42 69.05 44,765 -0.57(-0.81%)
Jun 05, 2006 71.51 71.57 69.56 69.62 57,747 -1.65(-2.32%)
Jun 02, 2006 70.84 71.32 70.37 71.27 75,056 +1.05(+1.49%)
Jun 01, 2006 68.99 70.25 68.92 70.23 42,825 +0.40(+0.57%)
May 31, 2006 69.03 69.97 69.03 69.83 19,547 +0.80(+1.17%)
May 30, 2006 70.77 70.77 69.03 69.03 33,275 -1.11(-1.59%)
May 26, 2006 69.66 70.22 69.30 70.14 69,684 +0.66(+0.96%)
May 25, 2006 68.42 69.77 68.32 69.48 26,262 +2.12(+3.14%)
May 24, 2006 67.45 68.34 66.69 67.36 88,038 -1.06(-1.55%)
May 23, 2006 68.82 69.76 68.42 68.42 26,710 +0.26(+0.38%)
May 22, 2006 67.65 68.55 66.62 68.16 194,580 -0.44(-0.64%)
May 19, 2006 68.11 68.93 67.08 68.59 63,865 +0.34(+0.50%)
May 18, 2006 69.03 69.32 68.11 68.25 136,534 -0.46(-0.67%)
May 17, 2006 70.70 70.78 68.06 68.71 111,764 -2.42(-3.40%)
May 16, 2006 70.98 71.51 70.30 71.12 88,337 +0.30(+0.43%)
May 15, 2006 70.53 71.31 70.09 70.82 97,737 -1.47(-2.03%)
May 12, 2006 73.82 73.82 72.24 72.29 48,794 -1.90(-2.56%)
May 11, 2006 74.99 75.29 74.13 74.19 48,197 -0.62(-0.82%)
May 10, 2006 74.39 74.80 74.08 74.80 36,856 +0.32(+0.43%)
May 09, 2006 73.74 74.64 73.74 74.48 32,977 +0.58(+0.78%)
May 08, 2006 73.78 73.95 73.16 73.91 87,292 -0.39(-0.52%)
May 05, 2006 74.21 74.29 73.93 74.29 59,538 +0.74(+1.01%)
May 04, 2006 73.42 74.05 72.61 73.55 142,055 -0.01(-0.01%)
May 03, 2006 74.66 74.66 73.25 73.56 78,488 -1.17(-1.57%)
May 02, 2006 73.82 74.88 73.66 74.73 89,680 +1.33(+1.81%)
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.