Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 62.86 63.30 62.67 62.75 1,655,427 -0.30(-0.47%)
Nov 29, 2005 63.53 63.56 62.90 63.05 100,423 -0.04(-0.06%)
Nov 28, 2005 64.17 64.17 62.87 63.09 44,914 -1.48(-2.29%)
Nov 25, 2005 64.64 64.80 64.50 64.57 6,565 -0.03(-0.05%)
Nov 23, 2005 64.55 64.98 64.18 64.60 53,569 -0.32(-0.50%)
Nov 22, 2005 64.29 64.97 64.13 64.92 34,917 +1.03(+1.62%)
Nov 21, 2005 63.26 63.89 63.24 63.89 83,263 +1.25(+1.99%)
Nov 18, 2005 62.69 63.12 62.16 62.65 46,108 +0.26(+0.42%)
Nov 17, 2005 62.93 62.95 62.08 62.39 63,268 +0.27(+0.43%)
Nov 16, 2005 61.12 62.12 60.92 62.12 227,408 +0.94(+1.53%)
Nov 15, 2005 61.23 62.18 60.95 61.18 42,377 +0.12(+0.20%)
Nov 14, 2005 61.22 61.55 60.90 61.06 29,843 +0.45(+0.74%)
Nov 11, 2005 60.35 60.74 60.27 60.61 71,326 +0.17(+0.29%)
Nov 10, 2005 61.63 61.63 60.13 60.44 165,333 -1.86(-2.99%)
Nov 09, 2005 62.65 63.12 61.90 62.30 85,502 -0.34(-0.54%)
Nov 08, 2005 61.99 62.74 61.82 62.63 71,475 +0.41(+0.66%)
Nov 07, 2005 62.69 62.69 62.05 62.22 216,366 -0.99(-1.56%)
Nov 04, 2005 64.40 64.50 62.91 63.21 65,954 -1.29(-2.00%)
Nov 03, 2005 63.71 64.67 63.71 64.50 94,604 +1.17(+1.84%)
Nov 02, 2005 62.22 63.33 62.14 63.33 49,092 +1.21(+1.94%)
Nov 01, 2005 61.86 62.30 61.65 62.12 30,738 +0.15(+0.24%)
Oct 31, 2005 62.29 62.39 61.52 61.98 62,820 +0.65(+1.06%)
Oct 28, 2005 61.02 61.63 59.87 61.33 38,050 +1.05(+1.73%)
Oct 27, 2005 61.92 61.92 60.28 60.28 68,192 -1.05(-1.72%)
Oct 26, 2005 61.68 62.83 61.33 61.33 40,288 -0.36(-0.58%)
Oct 25, 2005 61.32 61.79 60.72 61.69 78,041 +1.02(+1.68%)
Oct 24, 2005 59.24 60.67 59.24 60.67 55,061 +1.53(+2.58%)
Oct 21, 2005 58.64 59.67 58.59 59.14 264,563 +0.41(+0.70%)
Oct 20, 2005 60.89 60.89 58.32 58.73 108,630 -2.23(-3.66%)
Oct 19, 2005 59.72 60.96 58.97 60.96 174,734 +0.76(+1.27%)
Oct 18, 2005 61.56 61.75 60.14 60.20 99,080 -2.37(-3.78%)
Oct 17, 2005 62.91 62.95 62.21 62.57 27,306 +0.81(+1.31%)
Oct 14, 2005 60.94 61.80 60.31 61.76 95,052 +0.58(+0.95%)
Oct 13, 2005 61.74 61.80 60.37 61.17 104,005 -1.70(-2.70%)
Oct 12, 2005 63.73 63.78 62.45 62.87 190,551 -0.82(-1.28%)
Oct 11, 2005 63.15 63.90 62.96 63.69 60,582 +1.05(+1.68%)
Oct 10, 2005 63.46 63.46 62.36 62.63 89,232 -0.54(-0.85%)
Oct 07, 2005 62.89 63.42 62.70 63.17 53,569 +0.84(+1.35%)
Oct 06, 2005 61.60 63.40 61.76 62.32 184,284 -1.03(-1.62%)
Oct 05, 2005 65.41 65.63 63.35 63.35 131,908 -2.55(-3.87%)
Oct 04, 2005 67.42 67.42 65.71 65.90 93,858 -1.88(-2.78%)
Oct 03, 2005 68.23 68.42 67.79 67.79 79,384 -0.44(-0.65%)
Sep 30, 2005 68.72 68.87 68.16 68.23 55,061 -0.91(-1.32%)
Sep 29, 2005 68.96 69.16 68.50 69.14 46,108 +0.39(+0.57%)
Sep 28, 2005 68.17 68.86 67.83 68.75 55,658 +0.68(+1.00%)
Sep 27, 2005 67.95 68.10 67.49 68.07 30,888 -0.05(-0.08%)
Sep 26, 2005 66.92 68.13 66.75 68.12 56,702 +0.86(+1.28%)
Sep 23, 2005 67.26 67.57 67.02 67.26 80,428 -1.10(-1.61%)
Sep 22, 2005 69.28 69.32 67.40 68.36 129,969 -0.36(-0.52%)
Sep 21, 2005 68.96 69.13 68.52 68.72 96,991 +0.83(+1.22%)
Sep 20, 2005 68.56 68.56 67.71 67.89 1,716,606 -0.37(-0.54%)
Sep 19, 2005 66.75 68.60 66.75 68.26 68,640 +1.15(+1.71%)
Sep 16, 2005 66.75 67.11 66.75 67.11 53,270 +0.86(+1.29%)
Sep 15, 2005 66.81 66.81 65.74 66.25 78,041 +0.11(+0.16%)
Sep 14, 2005 65.94 66.28 65.76 66.14 43,422 +0.64(+0.97%)
Sep 13, 2005 65.68 65.94 65.47 65.51 51,032 -0.58(-0.88%)
Sep 12, 2005 66.88 66.88 65.92 66.09 283,663 -1.15(-1.71%)
Sep 09, 2005 66.41 67.26 66.33 67.24 84,009 +1.45(+2.20%)
Sep 08, 2005 65.78 66.26 65.63 65.80 24,770 -0.04(-0.06%)
Sep 07, 2005 65.91 66.32 65.55 65.84 70,132 -0.28(-0.43%)
Sep 06, 2005 66.04 66.14 65.41 66.12 1,695,119 +0.21(+0.32%)
Sep 02, 2005 65.98 66.23 65.68 65.91 120,866 -0.71(-1.07%)
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.