Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 68.36 68.38 67.87 68.18 81,025 -0.83(-1.20%)
Mar 30, 2006 69.17 69.46 68.85 69.01 45,511 +0.28(+0.41%)
Mar 29, 2006 68.07 68.73 68.05 68.73 21,338 +0.97(+1.43%)
Mar 28, 2006 68.02 68.53 67.52 67.76 60,731 +0.01(+0.01%)
Mar 27, 2006 67.39 67.90 67.03 67.75 28,053 +0.20(+0.30%)
Mar 24, 2006 67.45 68.06 67.42 67.55 27,605 +0.57(+0.85%)
Mar 23, 2006 66.78 67.12 66.65 66.98 33,126 +0.19(+0.29%)
Mar 22, 2006 66.35 67.28 66.34 66.79 14,324 +0.37(+0.56%)
Mar 21, 2006 66.14 66.93 66.09 66.41 24,173 -0.15(-0.23%)
Mar 20, 2006 67.48 67.73 66.55 66.56 104,751 -0.90(-1.33%)
Mar 17, 2006 68.29 68.29 67.46 67.46 31,037 -0.69(-1.01%)
Mar 16, 2006 67.59 68.32 67.30 68.16 23,576 +0.76(+1.12%)
Mar 15, 2006 67.23 67.57 66.96 67.40 44,616 +0.44(+0.65%)
Mar 14, 2006 66.06 67.14 66.00 66.96 28,351 +0.89(+1.35%)
Mar 13, 2006 65.24 66.10 65.24 66.07 24,919 +1.10(+1.69%)
Mar 10, 2006 64.07 65.09 64.00 64.97 9,997 +0.27(+0.41%)
Mar 09, 2006 65.06 65.49 64.52 64.70 28,500 -0.20(-0.31%)
Mar 08, 2006 64.60 65.24 64.05 64.90 74,907 -0.09(-0.14%)
Mar 07, 2006 65.22 65.29 64.67 65.00 119,225 -1.13(-1.71%)
Mar 06, 2006 67.53 67.53 65.92 66.13 51,927 -1.36(-2.02%)
Mar 03, 2006 67.23 67.79 67.09 67.49 36,260 +0.25(+0.37%)
Mar 02, 2006 66.43 67.33 66.43 67.24 73,415 +0.66(+0.99%)
Mar 01, 2006 65.84 66.67 65.84 66.59 48,495 +1.11(+1.70%)
Feb 28, 2006 66.08 66.01 65.03 65.47 51,331 -0.61(-0.92%)
Feb 27, 2006 66.73 66.73 65.96 66.08 27,754 -0.76(-1.14%)
Feb 24, 2006 66.76 67.11 66.70 66.85 71,923 +0.61(+0.92%)
Feb 23, 2006 66.43 66.66 65.82 66.24 38,199 -0.27(-0.40%)
Feb 22, 2006 66.98 66.98 66.19 66.51 48,794 -0.98(-1.45%)
Feb 21, 2006 67.79 67.92 67.25 67.48 82,666 +0.84(+1.27%)
Feb 17, 2006 66.71 66.79 66.20 66.64 71,624 +0.62(+0.94%)
Feb 16, 2006 65.68 66.02 65.24 66.02 56,255 +1.19(+1.84%)
Feb 15, 2006 65.74 65.91 64.57 64.82 74,609 -0.56(-0.85%)
Feb 14, 2006 64.67 65.56 64.52 65.38 78,787 -0.16(-0.25%)
Feb 13, 2006 65.37 66.35 65.33 65.54 142,354 -0.30(-0.46%)
Feb 10, 2006 66.49 66.51 65.10 65.84 40,587 -0.50(-0.76%)
Feb 09, 2006 67.39 68.03 66.12 66.35 49,092 -0.45(-0.67%)
Feb 08, 2006 66.78 66.98 65.94 66.79 98,782 -0.22(-0.33%)
Feb 07, 2006 68.42 68.42 66.88 67.02 37,155 -2.43(-3.50%)
Feb 06, 2006 69.23 69.76 69.11 69.45 75,802 +0.90(+1.31%)
Feb 03, 2006 68.76 68.99 68.19 68.55 36,856 -0.75(-1.08%)
Feb 02, 2006 69.86 69.92 68.62 69.30 115,345 -0.70(-1.01%)
Feb 01, 2006 71.15 71.43 70.00 70.00 106,691 -1.15(-1.62%)
Jan 31, 2006 71.27 71.43 70.71 71.16 44,467 +0.18(+0.25%)
Jan 30, 2006 70.37 71.37 70.37 70.98 62,522 +1.19(+1.71%)
Jan 27, 2006 69.52 69.95 69.27 69.78 52,674 +1.07(+1.55%)
Jan 26, 2006 68.69 68.76 67.76 68.72 42,228 +0.26(+0.38%)
Jan 25, 2006 70.00 70.00 67.99 68.46 162,498 -0.95(-1.37%)
Jan 24, 2006 69.74 69.90 69.33 69.41 95,201 -0.32(-0.46%)
Jan 23, 2006 69.04 69.89 68.69 69.73 405,127 +0.75(+1.09%)
Jan 20, 2006 69.70 69.90 66.82 68.98 73,564 +0.37(+0.54%)
Jan 19, 2006 67.91 68.61 67.57 68.61 831,294 +1.00(+1.48%)
Jan 18, 2006 68.29 68.34 66.88 67.61 35,663 -0.88(-1.28%)
Jan 17, 2006 68.46 68.58 68.02 68.49 130,416 +0.95(+1.41%)
Jan 13, 2006 66.57 67.57 66.55 67.54 35,066 +0.98(+1.47%)
Jan 12, 2006 67.52 67.75 66.36 66.56 96,544 -0.29(-0.43%)
Jan 11, 2006 66.55 67.16 65.86 66.85 77,295 +0.29(+0.43%)
Jan 10, 2006 66.35 66.85 66.19 66.56 39,990 +0.19(+0.29%)
Jan 09, 2006 66.81 66.81 66.00 66.37 54,912 +0.10(+0.15%)
Jan 06, 2006 65.94 66.61 65.76 66.27 112,062 +1.32(+2.03%)
Jan 05, 2006 65.64 65.66 64.75 64.95 216,963 -0.68(-1.04%)
Jan 04, 2006 65.31 65.68 64.83 65.63 52,226 +0.52(+0.80%)
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.