Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 49.56 50.09 49.40 49.93 27,456 +0.23(+0.46%)
Jan 28, 2005 49.83 49.83 49.39 49.71 14,772 -0.28(-0.56%)
Jan 27, 2005 49.79 50.16 49.60 49.99 31,634 +0.03(+0.07%)
Jan 26, 2005 49.56 49.97 49.51 49.95 40,736 +0.66(+1.33%)
Jan 25, 2005 49.39 49.41 48.95 49.30 27,605 +0.19(+0.40%)
Jan 24, 2005 49.26 49.26 49.09 49.10 58,642 +0.52(+1.06%)
Jan 21, 2005 48.54 48.91 48.54 48.59 28,053 +0.32(+0.67%)
Jan 20, 2005 48.39 48.49 48.11 48.26 92,962 -0.61(-1.25%)
Jan 19, 2005 49.06 49.07 48.79 48.87 39,095 -0.01(-0.01%)
Jan 18, 2005 48.75 48.94 48.75 48.88 84,009 +0.29(+0.61%)
Jan 14, 2005 48.52 48.64 48.40 48.59 68,341 +0.22(+0.46%)
Jan 13, 2005 48.37 48.65 48.34 48.37 50,137 +0.03(+0.07%)
Jan 12, 2005 47.72 48.33 47.70 48.33 11,639 +0.72(+1.52%)
Jan 11, 2005 47.62 47.82 47.47 47.61 17,160 -0.02(-0.04%)
Jan 10, 2005 47.65 47.94 47.49 47.63 121,165 +0.12(+0.25%)
Jan 07, 2005 47.81 47.91 47.12 47.51 18,055 -0.29(-0.60%)
Jan 06, 2005 47.14 47.90 47.02 47.80 37,155 +0.55(+1.16%)
Jan 05, 2005 47.47 47.50 47.11 47.25 40,288 -0.13(-0.28%)
Jan 04, 2005 47.84 47.93 47.38 47.38 37,006 -0.35(-0.73%)
Jan 03, 2005 48.95 48.95 47.64 47.73 63,268 -1.29(-2.64%)
Dec 31, 2004 48.96 49.11 48.96 49.02 106,094 -0.07(-0.15%)
Dec 30, 2004 49.18 49.32 49.06 49.10 125,194 -0.22(-0.45%)
Dec 29, 2004 48.98 49.32 48.88 49.32 60,433 +0.19(+0.38%)
Dec 28, 2004 49.15 49.26 49.00 49.13 12,086 +0.13(+0.27%)
Dec 27, 2004 49.46 49.46 49.00 49.00 31,037 -0.29(-0.60%)
Dec 23, 2004 48.95 49.29 48.95 49.29 12,683 -0.40(-0.81%)
Dec 22, 2004 50.05 50.13 49.50 49.69 89,978 -0.37(-0.74%)
Dec 21, 2004 49.79 50.09 49.66 50.06 47,003 +0.34(+0.67%)
Dec 20, 2004 49.19 49.73 49.19 49.73 34,618 +0.68(+1.39%)
Dec 17, 2004 49.02 49.11 48.92 49.04 15,966 -0.17(-0.34%)
Dec 16, 2004 49.52 49.56 49.13 49.21 24,621 -0.51(-1.02%)
Dec 15, 2004 49.59 49.79 49.18 49.72 26,411 +0.50(+1.02%)
Dec 14, 2004 49.34 49.42 49.10 49.22 9,400 +0.01(+0.03%)
Dec 13, 2004 48.62 49.25 48.62 49.20 34,469 +0.63(+1.30%)
Dec 10, 2004 48.85 48.85 48.44 48.57 22,979 -0.17(-0.34%)
Dec 09, 2004 48.59 48.75 48.43 48.74 37,453 +0.15(+0.30%)
Dec 08, 2004 47.78 48.69 47.68 48.59 47,899 -0.06(-0.12%)
Dec 07, 2004 49.52 49.52 48.65 48.65 26,113 -0.57(-1.16%)
Dec 06, 2004 49.39 49.49 49.08 49.22 77,742 -0.15(-0.31%)
Dec 03, 2004 48.85 49.40 48.85 49.38 41,482 +0.29(+0.59%)
Dec 02, 2004 49.73 49.73 48.92 49.09 78,936 -1.23(-2.44%)
Dec 01, 2004 50.99 51.01 50.17 50.32 40,587 -0.68(-1.33%)
Nov 30, 2004 51.07 51.07 50.78 50.99 29,843 +0.07(+0.14%)
Nov 29, 2004 51.27 51.29 50.60 50.92 84,308 -0.31(-0.61%)
Nov 26, 2004 51.00 51.35 51.00 51.23 22,084 +0.65(+1.29%)
Nov 24, 2004 50.13 50.60 49.96 50.58 36,856 +0.44(+0.87%)
Nov 23, 2004 49.79 50.29 49.79 50.15 54,613 +0.25(+0.51%)
Nov 22, 2004 49.49 49.92 49.39 49.89 37,901 +0.50(+1.02%)
Nov 19, 2004 49.29 49.50 49.07 49.39 37,453 +0.48(+0.99%)
Nov 18, 2004 48.89 49.02 48.65 48.91 37,453 +0.05(+0.11%)
Nov 17, 2004 48.69 48.89 48.48 48.85 18,652 +0.62(+1.29%)
Nov 16, 2004 48.25 48.40 48.12 48.23 32,081 -0.02(-0.04%)
Nov 15, 2004 49.16 49.16 48.09 48.25 104,601 -0.94(-1.92%)
Nov 12, 2004 48.49 49.20 48.49 49.20 28,948 +0.84(+1.75%)
Nov 11, 2004 48.42 48.51 48.18 48.35 34,021 +0.02(+0.04%)
Nov 10, 2004 47.95 48.39 47.66 48.33 33,574 +0.34(+0.71%)
Nov 09, 2004 48.25 48.41 47.99 47.99 101,916 -0.28(-0.58%)
Nov 08, 2004 48.59 48.65 48.26 48.27 45,213 -0.50(-1.02%)
Nov 05, 2004 48.52 48.77 48.40 48.77 34,767 +0.18(+0.37%)
Nov 04, 2004 48.18 48.59 48.16 48.59 28,053 +0.57(+1.19%)
Nov 03, 2004 47.98 48.02 47.57 48.02 35,513 +0.85(+1.80%)
Nov 02, 2004 47.50 47.61 47.17 47.17 17,458 -0.13(-0.28%)
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.