Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.28 -0.65 (-1.59%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 68.72 68.87 68.16 68.23 55,061 -0.91(-1.32%)
Sep 29, 2005 68.96 69.16 68.50 69.14 46,108 +0.39(+0.57%)
Sep 28, 2005 68.17 68.86 67.83 68.75 55,658 +0.68(+1.00%)
Sep 27, 2005 67.95 68.10 67.49 68.07 30,888 -0.05(-0.08%)
Sep 26, 2005 66.92 68.13 66.75 68.12 56,702 +0.86(+1.28%)
Sep 23, 2005 67.26 67.57 67.02 67.26 80,428 -1.10(-1.61%)
Sep 22, 2005 69.28 69.32 67.40 68.36 129,969 -0.36(-0.52%)
Sep 21, 2005 68.96 69.13 68.52 68.72 96,991 +0.83(+1.22%)
Sep 20, 2005 68.56 68.56 67.71 67.89 1,716,606 -0.37(-0.54%)
Sep 19, 2005 66.75 68.60 66.75 68.26 68,640 +1.15(+1.71%)
Sep 16, 2005 66.75 67.11 66.75 67.11 53,270 +0.86(+1.29%)
Sep 15, 2005 66.81 66.81 65.74 66.25 78,041 +0.11(+0.16%)
Sep 14, 2005 65.94 66.28 65.76 66.14 43,422 +0.64(+0.97%)
Sep 13, 2005 65.68 65.94 65.47 65.51 51,032 -0.58(-0.88%)
Sep 12, 2005 66.88 66.88 65.92 66.09 283,663 -1.15(-1.71%)
Sep 09, 2005 66.41 67.26 66.33 67.24 84,009 +1.45(+2.20%)
Sep 08, 2005 65.78 66.26 65.63 65.80 24,770 -0.04(-0.06%)
Sep 07, 2005 65.91 66.32 65.55 65.84 70,132 -0.28(-0.43%)
Sep 06, 2005 66.04 66.14 65.41 66.12 1,695,119 +0.21(+0.32%)
Sep 02, 2005 65.98 66.23 65.68 65.91 120,866 -0.71(-1.07%)
Sep 01, 2005 66.34 66.77 66.04 66.62 147,427 +1.73(+2.66%)
Aug 31, 2005 63.87 65.23 63.86 64.89 94,007 +1.78(+2.82%)
Aug 30, 2005 62.63 63.29 62.59 63.11 241,733 +0.48(+0.76%)
Aug 29, 2005 62.85 62.86 62.22 62.63 172,197 +0.54(+0.86%)
Aug 26, 2005 62.89 62.94 62.02 62.10 40,438 -0.53(-0.85%)
Aug 25, 2005 62.95 62.95 62.57 62.63 181,897 -0.29(-0.47%)
Aug 24, 2005 62.58 63.11 62.55 62.92 44,019 +0.50(+0.79%)
Aug 23, 2005 62.74 62.83 61.79 62.43 528,829 -0.33(-0.52%)
Aug 22, 2005 62.68 63.26 62.26 62.75 42,825 +0.23(+0.36%)
Aug 19, 2005 62.02 62.57 62.02 62.53 35,513 +0.88(+1.42%)
Aug 18, 2005 61.52 61.72 61.02 61.65 121,015 -0.25(-0.40%)
Aug 17, 2005 63.10 63.40 61.61 61.90 131,461 -1.40(-2.21%)
Aug 16, 2005 64.20 64.20 63.30 63.30 48,794 -1.33(-2.06%)
Aug 15, 2005 64.80 64.95 64.37 64.63 35,066 -0.63(-0.97%)
Aug 12, 2005 65.35 65.35 64.86 65.26 102,363 +0.07(+0.11%)
Aug 11, 2005 65.17 65.47 64.77 65.19 60,881 +0.65(+1.01%)
Aug 10, 2005 64.39 64.60 64.09 64.54 46,257 +0.92(+1.45%)
Aug 09, 2005 63.85 63.85 63.46 63.61 71,475 +0.38(+0.59%)
Aug 08, 2005 63.11 63.73 63.04 63.24 37,602 +0.80(+1.28%)
Aug 05, 2005 62.79 62.79 61.99 62.44 21,636 -0.31(-0.49%)
Aug 04, 2005 63.22 63.22 62.57 62.75 29,843 +0.00(+0.00%)
Aug 03, 2005 63.16 63.18 62.61 62.75 98,185 +0.14(+0.22%)
Aug 02, 2005 62.16 62.61 62.00 62.61 41,930 +1.02(+1.65%)
Aug 01, 2005 61.55 61.96 61.38 61.59 35,663 +0.54(+0.89%)
Jul 29, 2005 61.82 61.83 60.92 61.04 50,883 -0.27(-0.44%)
Jul 28, 2005 61.25 61.41 60.77 61.31 27,008 +0.23(+0.38%)
Jul 27, 2005 60.82 61.11 60.44 61.08 24,322 +0.24(+0.40%)
Jul 26, 2005 60.82 60.98 60.57 60.84 57,598 -0.15(-0.24%)
Jul 25, 2005 60.92 61.40 60.65 60.98 63,566 +0.46(+0.76%)
Jul 22, 2005 58.77 60.52 58.77 60.52 29,246 +1.21(+2.05%)
Jul 21, 2005 59.61 59.76 58.98 59.31 37,155 -0.56(-0.94%)
Jul 20, 2005 59.85 59.87 59.07 59.87 27,903 -0.03(-0.06%)
Jul 19, 2005 59.85 59.91 59.11 59.91 90,575 +0.70(+1.18%)
Jul 18, 2005 59.36 59.45 59.02 59.21 24,173 -0.15(-0.25%)
Jul 15, 2005 59.81 59.86 59.31 59.36 22,830 -0.39(-0.65%)
Jul 14, 2005 60.95 61.28 59.54 59.74 104,303 -1.20(-1.97%)
Jul 13, 2005 61.14 61.23 60.78 60.94 40,438 -0.11(-0.18%)
Jul 12, 2005 60.85 61.37 60.65 61.05 61,776 +0.25(+0.42%)
Jul 11, 2005 60.15 60.84 60.03 60.80 44,317 +0.37(+0.61%)
Jul 08, 2005 60.85 61.13 60.31 60.43 74,758 +0.13(+0.22%)
Jul 07, 2005 59.34 60.31 59.05 60.29 50,137 +0.18(+0.30%)
Jul 06, 2005 60.78 61.08 60.09 60.11 85,800 -0.20(-0.33%)
Jul 05, 2005 59.48 60.31 59.47 60.31 126,238 +1.47(+2.49%)
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.