Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 86.98 87.39 86.13 86.67 32,231 +0.50(+0.58%)
Jun 28, 2007 85.77 86.72 85.77 86.17 55,061 +0.60(+0.70%)
Jun 27, 2007 83.78 85.63 83.77 85.57 57,449 +0.91(+1.08%)
Jun 26, 2007 86.04 86.08 84.65 84.65 508,684 -1.23(-1.44%)
Jun 25, 2007 86.32 86.80 85.59 85.89 132,505 -0.56(-0.65%)
Jun 22, 2007 87.05 87.09 85.61 86.45 63,566 -0.62(-0.71%)
Jun 21, 2007 85.94 87.21 85.94 87.07 62,224 +1.46(+1.71%)
Jun 20, 2007 88.26 88.26 85.57 85.61 90,127 -1.84(-2.11%)
Jun 19, 2007 87.35 87.94 87.15 87.45 61,477 -0.03(-0.03%)
Jun 18, 2007 87.39 87.72 87.15 87.48 60,582 +0.40(+0.45%)
Jun 15, 2007 86.62 87.32 86.62 87.08 80,279 +1.25(+1.45%)
Jun 14, 2007 84.96 86.18 84.53 85.83 91,023 +1.68(+2.00%)
Jun 13, 2007 83.19 84.45 83.18 84.15 49,838 +1.29(+1.56%)
Jun 12, 2007 84.06 84.06 82.74 82.86 80,577 -1.05(-1.25%)
Jun 11, 2007 82.85 84.22 82.85 83.91 113,555 +0.40(+0.47%)
Jun 08, 2007 83.50 83.62 82.43 83.52 95,052 +0.66(+0.80%)
Jun 07, 2007 84.06 84.72 82.85 82.85 825,027 -1.47(-1.75%)
Jun 06, 2007 85.34 85.34 83.92 84.33 71,475 -0.82(-0.96%)
Jun 05, 2007 85.15 85.49 84.67 85.14 53,718 -0.27(-0.31%)
Jun 04, 2007 84.33 85.52 84.33 85.41 73,863 +0.90(+1.07%)
Jun 01, 2007 83.76 84.52 83.76 84.51 55,509 +0.92(+1.10%)
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%)
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.