Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.55 -0.35 (-0.88%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 63.62 64.56 63.53 64.51 120,419 +1.76(+2.80%)
Nov 30, 2005 62.86 63.30 62.67 62.75 1,655,427 -0.30(-0.47%)
Nov 29, 2005 63.53 63.56 62.90 63.05 100,423 -0.04(-0.06%)
Nov 28, 2005 64.17 64.17 62.87 63.09 44,914 -1.48(-2.29%)
Nov 25, 2005 64.64 64.80 64.50 64.57 6,565 -0.03(-0.05%)
Nov 23, 2005 64.55 64.98 64.18 64.60 53,569 -0.32(-0.50%)
Nov 22, 2005 64.29 64.97 64.13 64.92 34,917 +1.03(+1.62%)
Nov 21, 2005 63.26 63.89 63.24 63.89 83,263 +1.25(+1.99%)
Nov 18, 2005 62.69 63.12 62.16 62.65 46,108 +0.26(+0.42%)
Nov 17, 2005 62.93 62.95 62.08 62.39 63,268 +0.27(+0.43%)
Nov 16, 2005 61.12 62.12 60.92 62.12 227,408 +0.94(+1.53%)
Nov 15, 2005 61.23 62.18 60.95 61.18 42,377 +0.12(+0.20%)
Nov 14, 2005 61.22 61.55 60.90 61.06 29,843 +0.45(+0.74%)
Nov 11, 2005 60.35 60.74 60.27 60.61 71,326 +0.17(+0.29%)
Nov 10, 2005 61.63 61.63 60.13 60.44 165,333 -1.86(-2.99%)
Nov 09, 2005 62.65 63.12 61.90 62.30 85,502 -0.34(-0.54%)
Nov 08, 2005 61.99 62.74 61.82 62.63 71,475 +0.41(+0.66%)
Nov 07, 2005 62.69 62.69 62.05 62.22 216,366 -0.99(-1.56%)
Nov 04, 2005 64.40 64.50 62.91 63.21 65,954 -1.29(-2.00%)
Nov 03, 2005 63.71 64.67 63.71 64.50 94,604 +1.17(+1.84%)
Nov 02, 2005 62.22 63.33 62.14 63.33 49,092 +1.21(+1.94%)
Nov 01, 2005 61.86 62.30 61.65 62.12 30,738 +0.15(+0.24%)
Oct 31, 2005 62.29 62.39 61.52 61.98 62,820 +0.65(+1.06%)
Oct 28, 2005 61.02 61.63 59.87 61.33 38,050 +1.05(+1.73%)
Oct 27, 2005 61.92 61.92 60.28 60.28 68,192 -1.05(-1.72%)
Oct 26, 2005 61.68 62.83 61.33 61.33 40,288 -0.36(-0.58%)
Oct 25, 2005 61.32 61.79 60.72 61.69 78,041 +1.02(+1.68%)
Oct 24, 2005 59.24 60.67 59.24 60.67 55,061 +1.53(+2.58%)
Oct 21, 2005 58.64 59.67 58.59 59.14 264,563 +0.41(+0.70%)
Oct 20, 2005 60.89 60.89 58.32 58.73 108,630 -2.23(-3.66%)
Oct 19, 2005 59.72 60.96 58.97 60.96 174,734 +0.76(+1.27%)
Oct 18, 2005 61.56 61.75 60.14 60.20 99,080 -2.37(-3.78%)
Oct 17, 2005 62.91 62.95 62.21 62.57 27,306 +0.81(+1.31%)
Oct 14, 2005 60.94 61.80 60.31 61.76 95,052 +0.58(+0.95%)
Oct 13, 2005 61.74 61.80 60.37 61.17 104,005 -1.70(-2.70%)
Oct 12, 2005 63.73 63.78 62.45 62.87 190,551 -0.82(-1.28%)
Oct 11, 2005 63.15 63.90 62.96 63.69 60,582 +1.05(+1.68%)
Oct 10, 2005 63.46 63.46 62.36 62.63 89,232 -0.54(-0.85%)
Oct 07, 2005 62.89 63.42 62.70 63.17 53,569 +0.84(+1.35%)
Oct 06, 2005 61.60 63.40 61.76 62.32 184,284 -1.03(-1.62%)
Oct 05, 2005 65.41 65.63 63.35 63.35 131,908 -2.55(-3.87%)
Oct 04, 2005 67.42 67.42 65.71 65.90 93,858 -1.88(-2.78%)
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.