Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.57 -0.33 (-0.83%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 83.54 84.25 83.29 83.59 86,546 -0.05(-0.06%)
May 30, 2007 81.83 83.64 81.83 83.64 32,828 +1.08(+1.31%)
May 29, 2007 83.30 83.30 82.28 82.56 86,397 -0.78(-0.93%)
May 25, 2007 82.64 83.36 82.64 83.34 61,179 +0.89(+1.08%)
May 24, 2007 83.97 84.19 82.14 82.45 149,069 -1.32(-1.58%)
May 23, 2007 83.97 84.43 83.54 83.77 92,067 +0.46(+0.55%)
May 22, 2007 84.17 84.39 83.31 83.31 48,495 -0.74(-0.88%)
May 21, 2007 83.93 84.50 83.60 84.06 114,205 +0.88(+1.06%)
May 18, 2007 82.96 83.39 82.68 83.17 36,856 +1.15(+1.41%)
May 17, 2007 81.02 82.23 80.59 82.02 124,746 +1.26(+1.56%)
May 16, 2007 80.47 80.78 79.80 80.76 35,513 +0.27(+0.34%)
May 15, 2007 80.39 81.03 80.14 80.49 50,286 +0.07(+0.09%)
May 14, 2007 80.41 80.47 80.02 80.41 526,292 +0.26(+0.33%)
May 11, 2007 79.03 80.15 79.03 80.15 34,618 +1.43(+1.81%)
May 10, 2007 80.02 80.02 78.58 78.72 132,953 -1.29(-1.62%)
May 09, 2007 79.76 80.23 79.46 80.02 66,252 -0.06(-0.08%)
May 08, 2007 79.86 80.29 79.13 80.08 60,284 -0.17(-0.22%)
May 07, 2007 80.00 80.51 80.00 80.25 57,449 +0.08(+0.10%)
May 04, 2007 80.42 80.99 79.80 80.17 108,481 +0.07(+0.08%)
May 03, 2007 79.56 80.20 79.41 80.10 39,244 +0.97(+1.22%)
May 02, 2007 78.68 79.30 78.56 79.14 44,765 +0.82(+1.04%)
May 01, 2007 77.99 78.46 77.79 78.32 64,313 +0.21(+0.27%)
Apr 30, 2007 79.01 79.33 78.02 78.11 76,757 -0.81(-1.03%)
Apr 27, 2007 78.44 79.12 78.40 78.92 47,749 -0.17(-0.21%)
Apr 26, 2007 79.01 79.25 78.60 79.09 200,996 -0.25(-0.31%)
Apr 25, 2007 78.41 79.63 78.38 79.33 59,538 +1.29(+1.65%)
Apr 24, 2007 78.27 78.39 77.64 78.05 48,943 -0.29(-0.38%)
Apr 23, 2007 77.94 78.90 77.94 78.34 44,616 +0.07(+0.09%)
Apr 20, 2007 77.63 78.31 77.63 78.27 47,899 +1.26(+1.64%)
Apr 19, 2007 77.35 77.44 76.96 77.01 27,754 -1.03(-1.32%)
Apr 18, 2007 77.94 78.12 77.68 78.04 37,453 -0.26(-0.33%)
Apr 17, 2007 78.48 78.73 77.87 78.30 35,364 -0.01(-0.01%)
Apr 16, 2007 77.83 78.41 77.67 78.31 65,208 +0.27(+0.35%)
Apr 13, 2007 77.73 78.03 77.44 78.03 48,197 +0.63(+0.81%)
Apr 12, 2007 76.40 77.46 76.33 77.40 64,313 +1.29(+1.69%)
Apr 11, 2007 76.52 76.83 76.08 76.12 33,275 -0.40(-0.53%)
Apr 10, 2007 75.69 76.53 75.69 76.52 44,914 +0.88(+1.16%)
Apr 09, 2007 75.64 76.29 75.49 75.64 63,417 -0.28(-0.37%)
Apr 05, 2007 75.61 75.96 75.61 75.92 60,134 +0.44(+0.59%)
Apr 04, 2007 74.90 75.71 74.64 75.48 47,600 +0.13(+0.17%)
Apr 03, 2007 74.88 75.59 74.70 75.35 15,071 +0.50(+0.66%)
Apr 02, 2007 74.88 75.13 74.52 74.86 752,656 +0.17(+0.22%)
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%)
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.