Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.18 +0.63 (+1.55%)
Streaming Delayed Price Updated: 9:37 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 57.13 57.13 56.39 56.58 70,431 -0.93(-1.62%)
Feb 28, 2005 57.94 58.12 56.25 57.51 181,449 +0.10(+0.17%)
Feb 25, 2005 56.66 57.61 56.53 57.41 100,722 +1.19(+2.12%)
Feb 24, 2005 55.82 56.22 55.43 56.22 98,782 +0.74(+1.33%)
Feb 23, 2005 55.05 55.54 54.62 55.48 78,638 +0.43(+0.78%)
Feb 22, 2005 55.49 55.89 54.99 55.05 96,693 -0.23(-0.42%)
Feb 18, 2005 54.42 55.44 54.39 55.29 78,339 +1.01(+1.85%)
Feb 17, 2005 54.99 55.13 54.24 54.28 161,006 -0.40(-0.74%)
Feb 16, 2005 53.68 54.73 53.62 54.69 79,682 +1.05(+1.96%)
Feb 15, 2005 53.45 53.65 53.34 53.63 111,615 +0.35(+0.65%)
Feb 14, 2005 53.21 53.38 53.10 53.28 107,437 +0.21(+0.39%)
Feb 11, 2005 52.64 53.28 52.52 53.08 53,270 +0.31(+0.60%)
Feb 10, 2005 51.93 52.82 51.93 52.76 45,362 +0.99(+1.92%)
Feb 09, 2005 51.74 51.90 51.41 51.77 51,480 -0.12(-0.23%)
Feb 08, 2005 51.32 51.93 51.26 51.89 37,155 +0.41(+0.79%)
Feb 07, 2005 51.82 51.86 51.25 51.48 55,956 -0.19(-0.36%)
Feb 04, 2005 51.53 51.80 51.47 51.67 20,293 +0.40(+0.78%)
Feb 03, 2005 50.97 51.37 50.90 51.27 27,157 +0.05(+0.09%)
Feb 02, 2005 51.13 51.40 51.11 51.22 29,694 +0.36(+0.70%)
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.