Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.84 -0.09 (-0.22%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 75.28 75.28 74.57 74.69 47,451 -0.83(-1.10%)
Mar 29, 2007 75.36 75.53 75.00 75.52 45,959 +0.86(+1.16%)
Mar 28, 2007 75.12 75.26 74.49 74.66 32,081 +0.21(+0.28%)
Mar 27, 2007 74.29 74.63 74.15 74.45 29,694 -0.18(-0.25%)
Mar 26, 2007 74.35 74.69 73.72 74.63 52,972 +0.77(+1.04%)
Mar 23, 2007 73.48 73.97 73.46 73.86 405,276 +0.77(+1.06%)
Mar 22, 2007 72.74 73.38 72.44 73.09 18,204 +0.74(+1.03%)
Mar 21, 2007 71.04 72.58 71.04 72.34 55,210 +1.42(+2.00%)
Mar 20, 2007 70.56 70.93 70.11 70.92 13,429 +0.40(+0.56%)
Mar 19, 2007 69.63 70.61 69.63 70.53 20,890 +1.11(+1.59%)
Mar 16, 2007 70.03 70.15 69.17 69.42 16,861 -0.22(-0.32%)
Mar 15, 2007 69.50 70.14 69.46 69.64 19,398 -0.21(-0.30%)
Mar 14, 2007 69.46 69.87 68.91 69.85 30,291 +0.32(+0.46%)
Mar 13, 2007 70.29 71.00 69.40 69.53 19,995 -0.76(-1.08%)
Mar 12, 2007 70.21 70.68 70.05 70.29 24,322 -0.42(-0.60%)
Mar 09, 2007 70.90 71.16 70.45 70.71 13,429 +0.16(+0.23%)
Mar 08, 2007 70.90 71.01 70.55 70.55 23,725 +0.16(+0.23%)
Mar 07, 2007 69.29 71.18 69.29 70.39 34,469 +0.90(+1.30%)
Mar 06, 2007 69.15 69.72 68.91 69.48 35,513 +1.13(+1.65%)
Mar 05, 2007 68.12 68.99 67.14 68.36 82,368 -0.70(-1.01%)
Mar 02, 2007 69.86 70.20 68.79 69.05 54,315 -1.23(-1.75%)
Mar 01, 2007 69.54 70.76 68.87 70.28 21,487 -0.29(-0.42%)
Feb 28, 2007 71.03 71.30 70.53 70.57 37,155 -0.13(-0.18%)
Feb 27, 2007 72.38 72.68 70.33 70.70 93,261 -2.66(-3.63%)
Feb 26, 2007 73.89 73.89 73.09 73.36 46,406 +0.48(+0.65%)
Feb 23, 2007 73.01 73.20 72.73 72.89 53,867 +0.33(+0.46%)
Feb 22, 2007 72.12 72.61 71.75 72.55 55,061 +0.51(+0.71%)
Feb 21, 2007 71.69 72.10 71.14 72.04 95,499 +0.44(+0.61%)
Feb 20, 2007 71.67 71.71 71.31 71.61 59,687 -0.76(-1.06%)
Feb 16, 2007 72.51 72.51 72.10 72.37 85,651 -0.09(-0.12%)
Feb 15, 2007 72.91 72.91 72.05 72.46 28,053 -0.45(-0.62%)
Feb 14, 2007 72.91 73.38 72.40 72.91 117,583 +0.15(+0.21%)
Feb 13, 2007 72.04 72.75 71.97 72.75 15,667 +1.17(+1.63%)
Feb 12, 2007 71.84 72.02 71.24 71.59 35,364 -0.88(-1.21%)
Feb 09, 2007 72.98 72.98 72.26 72.46 43,124 -0.23(-0.31%)
Feb 08, 2007 71.98 73.03 71.85 72.69 113,405 +0.52(+0.72%)
Feb 07, 2007 73.03 73.17 71.94 72.17 40,438 -0.66(-0.90%)
Feb 06, 2007 73.19 73.19 72.28 72.83 65,208 +0.13(+0.18%)
Feb 05, 2007 73.19 73.21 72.57 72.70 21,785 -0.16(-0.22%)
Feb 02, 2007 72.71 72.90 72.19 72.86 136,833 -0.01(-0.01%)
Feb 01, 2007 72.88 73.19 72.43 72.87 154,590 +0.59(+0.82%)
Jan 31, 2007 71.76 72.50 71.49 72.28 164,587 +0.13(+0.19%)
Jan 30, 2007 71.44 72.15 71.32 72.14 1,202,102 +1.04(+1.46%)
Jan 29, 2007 71.35 71.61 70.85 71.10 114,301 -0.51(-0.71%)
Jan 26, 2007 71.54 71.96 71.06 71.61 333,651 +0.11(+0.15%)
Jan 25, 2007 72.14 72.37 71.22 71.51 118,031 -1.31(-1.80%)
Jan 24, 2007 72.40 72.83 71.65 72.82 160,260 +0.52(+0.71%)
Jan 23, 2007 71.32 72.66 71.32 72.30 118,479 +1.46(+2.06%)
Jan 22, 2007 71.24 71.45 70.55 70.84 27,456 -0.27(-0.38%)
Jan 19, 2007 70.13 71.28 69.13 71.11 51,032 +1.37(+1.97%)
Jan 18, 2007 70.50 70.92 69.44 69.74 52,077 -0.60(-0.85%)
Jan 17, 2007 69.53 70.33 69.48 70.33 45,362 +0.44(+0.62%)
Jan 16, 2007 70.10 70.51 69.52 69.90 60,433 -0.56(-0.79%)
Jan 12, 2007 69.16 70.45 69.13 70.45 55,061 +1.72(+2.51%)
Jan 11, 2007 69.45 70.17 68.61 68.73 261,281 -0.19(-0.27%)
Jan 10, 2007 69.35 69.41 68.36 68.92 1,186,135 -0.88(-1.26%)
Jan 09, 2007 69.56 70.29 69.17 69.80 112,212 -1.17(-1.65%)
Jan 08, 2007 71.37 71.58 70.36 70.97 104,452 -0.25(-0.35%)
Jan 05, 2007 70.63 71.23 70.07 71.22 99,379 +0.27(+0.39%)
Jan 04, 2007 71.37 71.91 70.74 70.94 112,062 -1.64(-2.26%)
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.