Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 72.09 73.25 71.84 72.56 36,409 +0.37(+0.51%)
Apr 27, 2006 70.70 72.88 70.58 72.20 64,313 -0.34(-0.47%)
Apr 26, 2006 73.65 74.17 72.43 72.54 157,126 -0.81(-1.11%)
Apr 25, 2006 74.43 74.82 72.90 73.35 38,796 -0.94(-1.27%)
Apr 24, 2006 74.76 74.76 73.97 74.29 196,968 -0.43(-0.57%)
Apr 21, 2006 73.99 74.95 73.62 74.72 41,631 +1.25(+1.71%)
Apr 20, 2006 74.02 74.15 72.74 73.47 50,137 -0.76(-1.03%)
Apr 19, 2006 73.05 74.23 72.61 74.23 163,990 +1.11(+1.51%)
Apr 18, 2006 72.08 73.15 72.08 73.13 99,230 +1.83(+2.57%)
Apr 17, 2006 71.17 71.38 71.00 71.30 115,494 +0.97(+1.38%)
Apr 13, 2006 70.21 70.37 69.36 70.33 29,395 +0.11(+0.16%)
Apr 12, 2006 70.58 70.58 69.91 70.21 63,119 -0.23(-0.33%)
Apr 11, 2006 71.31 71.37 70.29 70.45 98,185 -0.14(-0.20%)
Apr 10, 2006 70.47 70.92 70.43 70.59 429,897 +1.22(+1.76%)
Apr 07, 2006 70.51 70.76 69.37 69.37 114,599 -1.10(-1.56%)
Apr 06, 2006 70.57 70.70 69.89 70.47 29,545 +0.15(+0.22%)
Apr 05, 2006 69.56 70.36 69.35 70.31 33,723 +0.94(+1.36%)
Apr 04, 2006 69.10 69.37 68.48 69.37 47,003 +0.68(+1.00%)
Apr 03, 2006 68.71 69.53 68.53 68.68 101,468 +0.50(+0.74%)
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%)
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.