Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.85 -0.59 (-1.42%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 54.46 54.55 54.15 54.25 21,039 -0.63(-1.15%)
May 27, 2005 54.25 54.88 54.25 54.88 20,144 +0.75(+1.39%)
May 26, 2005 54.18 54.28 54.06 54.13 22,531 +0.16(+0.30%)
May 25, 2005 53.58 54.17 53.22 53.97 60,134 +0.62(+1.17%)
May 24, 2005 53.29 53.43 53.14 53.34 18,503 +0.34(+0.64%)
May 23, 2005 52.78 53.18 52.61 53.00 34,320 +0.55(+1.05%)
May 20, 2005 52.81 52.88 52.31 52.45 19,398 -0.22(-0.42%)
May 19, 2005 52.07 52.86 52.07 52.67 32,828 +0.61(+1.17%)
May 18, 2005 52.29 52.59 51.94 52.07 53,420 +0.30(+0.57%)
May 17, 2005 51.39 51.84 51.27 51.77 109,526 +0.47(+0.91%)
May 16, 2005 51.17 51.31 50.76 51.30 118,777 -0.27(-0.53%)
May 13, 2005 52.27 52.28 51.33 51.58 156,231 -0.86(-1.64%)
May 12, 2005 53.65 53.81 52.40 52.43 46,556 -1.77(-3.26%)
May 11, 2005 54.01 54.20 53.61 54.20 27,157 +0.18(+0.33%)
May 10, 2005 54.59 54.72 54.02 54.02 29,694 -0.63(-1.15%)
May 09, 2005 54.37 54.75 54.32 54.65 26,262 +0.13(+0.25%)
May 06, 2005 54.68 54.78 54.48 54.52 24,621 +0.00(+0.00%)
May 05, 2005 53.98 54.64 53.98 54.52 33,574 +0.81(+1.51%)
May 04, 2005 53.28 53.74 53.12 53.71 37,453 +0.46(+0.86%)
May 03, 2005 53.81 53.81 53.25 53.25 29,395 -0.68(-1.27%)
May 02, 2005 53.30 53.93 53.08 53.93 16,115 +0.67(+1.26%)
Apr 29, 2005 53.51 53.51 52.93 53.26 32,231 +0.29(+0.56%)
Apr 28, 2005 52.81 53.24 52.70 52.97 54,315 -0.80(-1.50%)
Apr 27, 2005 54.72 54.72 53.71 53.77 33,574 -1.27(-2.31%)
Apr 26, 2005 55.29 55.47 54.99 55.05 141,757 -0.21(-0.38%)
Apr 25, 2005 55.35 55.72 55.22 55.26 58,493 +0.57(+1.05%)
Apr 22, 2005 54.66 55.13 54.29 54.69 82,368 +0.32(+0.58%)
Apr 21, 2005 53.45 54.38 53.45 54.37 64,760 +1.07(+2.01%)
Apr 20, 2005 54.12 54.45 53.18 53.30 37,304 -0.85(-1.57%)
Apr 19, 2005 53.48 54.22 53.48 54.15 55,359 +0.99(+1.85%)
Apr 18, 2005 52.17 53.18 52.15 53.16 61,925 +0.51(+0.97%)
Apr 15, 2005 54.01 54.02 52.41 52.65 129,969 -1.58(-2.92%)
Apr 14, 2005 54.63 54.81 54.12 54.24 49,838 -0.23(-0.43%)
Apr 13, 2005 55.36 55.65 54.47 54.47 45,362 -1.26(-2.26%)
Apr 12, 2005 56.23 56.23 55.48 55.73 53,718 -0.63(-1.12%)
Apr 11, 2005 55.98 56.43 55.77 56.36 31,932 +0.34(+0.60%)
Apr 08, 2005 56.16 56.59 55.97 56.03 50,137 -0.72(-1.28%)
Apr 07, 2005 57.23 57.35 56.49 56.75 48,794 +0.27(+0.47%)
Apr 06, 2005 56.03 56.73 55.97 56.48 64,462 +0.35(+0.62%)
Apr 05, 2005 56.30 56.62 55.96 56.13 74,310 -0.18(-0.32%)
Apr 04, 2005 56.66 57.02 56.17 56.31 117,136 -0.19(-0.33%)
Apr 01, 2005 56.29 56.51 55.90 56.50 58,941 +0.69(+1.24%)
Mar 31, 2005 55.62 55.84 55.53 55.81 45,660 +1.03(+1.88%)
Mar 30, 2005 54.08 54.78 53.77 54.78 142,354 +0.54(+1.00%)
Mar 29, 2005 54.69 55.36 54.24 54.24 98,782 -0.39(-0.71%)
Mar 28, 2005 54.62 54.90 54.33 54.62 85,054 -0.25(-0.46%)
Mar 24, 2005 54.94 55.37 54.46 54.88 48,048 +0.10(+0.18%)
Mar 23, 2005 55.55 55.56 54.52 54.78 134,296 -1.41(-2.52%)
Mar 22, 2005 56.66 57.51 56.19 56.19 62,820 -1.03(-1.80%)
Mar 21, 2005 57.50 57.57 56.73 57.22 76,399 -0.44(-0.76%)
Mar 18, 2005 57.13 57.67 56.97 57.66 150,710 +0.56(+0.99%)
Mar 17, 2005 57.00 57.13 56.59 57.10 58,493 +0.66(+1.16%)
Mar 16, 2005 56.26 56.91 55.99 56.44 55,359 +0.11(+0.20%)
Mar 15, 2005 57.06 57.22 56.30 56.33 63,566 -0.43(-0.76%)
Mar 14, 2005 56.53 56.78 55.96 56.76 74,758 +0.17(+0.30%)
Mar 11, 2005 56.03 57.02 55.99 56.59 94,305 +0.43(+0.76%)
Mar 10, 2005 56.96 56.96 55.68 56.16 118,031 -0.87(-1.53%)
Mar 09, 2005 58.46 58.97 56.96 57.03 152,053 -1.27(-2.18%)
Mar 08, 2005 58.34 58.66 58.10 58.30 89,381 +0.00(+0.00%)
Mar 07, 2005 58.57 58.61 57.83 58.30 309,180 -0.42(-0.71%)
Mar 04, 2005 58.14 58.85 57.81 58.72 108,929 +0.93(+1.61%)
Mar 03, 2005 57.57 57.86 57.14 57.79 68,938 +0.72(+1.26%)
Mar 02, 2005 56.23 57.12 56.23 57.07 90,277 +0.49(+0.86%)
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.