Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.16 -0.23 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 63.93 65.29 63.87 65.11 214,277 +2.37(+3.77%)
Dec 30, 2005 62.12 63.07 62.12 62.74 39,990 +0.07(+0.12%)
Dec 29, 2005 62.79 63.30 62.63 62.67 24,173 -0.19(-0.30%)
Dec 28, 2005 62.26 62.95 62.26 62.85 641,339 +0.67(+1.08%)
Dec 27, 2005 63.37 63.39 62.18 62.18 96,245 -1.32(-2.08%)
Dec 23, 2005 63.44 63.60 62.84 63.50 44,019 -0.76(-1.19%)
Dec 22, 2005 64.90 64.91 64.17 64.27 47,600 -0.05(-0.07%)
Dec 21, 2005 64.84 64.90 64.27 64.32 55,658 -0.02(-0.03%)
Dec 20, 2005 64.03 64.52 64.03 64.34 44,616 +0.38(+0.60%)
Dec 19, 2005 64.77 64.96 63.95 63.95 61,328 -0.52(-0.80%)
Dec 16, 2005 65.61 65.78 64.47 64.47 114,151 -0.97(-1.47%)
Dec 15, 2005 66.11 66.28 65.18 65.43 257,699 -0.84(-1.27%)
Dec 14, 2005 66.04 66.41 65.81 66.28 220,992 +0.32(+0.49%)
Dec 13, 2005 66.18 66.64 65.78 65.96 188,761 +0.28(+0.43%)
Dec 12, 2005 65.78 65.78 65.26 65.68 558,374 +0.56(+0.86%)
Dec 09, 2005 65.51 65.52 65.04 65.11 34,469 -0.90(-1.36%)
Dec 08, 2005 65.37 66.01 65.16 66.01 94,007 +1.09(+1.68%)
Dec 07, 2005 65.78 65.84 64.72 64.92 143,100 -0.58(-0.88%)
Dec 06, 2005 65.27 66.00 65.01 65.49 23,278 +0.25(+0.39%)
Dec 05, 2005 65.27 65.68 65.07 65.24 86,845 +0.58(+0.90%)
Dec 02, 2005 64.74 64.86 64.30 64.66 80,428 +0.15(+0.23%)
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.