Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.78 -0.38 (-0.92%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 58.33 58.93 58.24 58.85 48,794 +0.86(+1.48%)
Jun 30, 2005 58.44 58.64 57.99 57.99 42,079 -0.56(-0.95%)
Jun 29, 2005 58.61 58.74 58.10 58.55 62,522 -0.42(-0.70%)
Jun 28, 2005 59.24 59.54 58.78 58.96 37,304 -0.25(-0.42%)
Jun 27, 2005 58.71 59.23 58.55 59.21 50,286 +0.91(+1.56%)
Jun 24, 2005 58.64 58.79 58.28 58.30 40,885 -0.16(-0.28%)
Jun 23, 2005 58.63 59.34 58.30 58.46 52,375 -0.17(-0.30%)
Jun 22, 2005 58.40 58.75 58.07 58.63 84,308 +0.26(+0.45%)
Jun 21, 2005 59.30 59.30 58.37 58.37 30,440 -1.09(-1.83%)
Jun 20, 2005 59.41 59.54 58.98 59.46 52,823 +0.28(+0.48%)
Jun 17, 2005 58.97 59.23 58.64 59.18 54,613 +1.23(+2.12%)
Jun 16, 2005 57.62 58.10 57.47 57.95 41,035 +0.52(+0.90%)
Jun 15, 2005 57.16 57.54 57.08 57.43 37,602 +0.57(+1.00%)
Jun 14, 2005 56.46 56.95 56.43 56.86 33,723 +0.21(+0.37%)
Jun 13, 2005 56.29 56.84 55.96 56.66 28,053 +0.23(+0.40%)
Jun 10, 2005 56.43 56.45 55.75 56.43 47,152 +0.06(+0.11%)
Jun 09, 2005 55.25 56.39 55.11 56.37 24,471 +1.23(+2.24%)
Jun 08, 2005 55.22 55.98 54.99 55.13 40,288 -0.01(-0.02%)
Jun 07, 2005 55.49 55.73 55.15 55.15 24,471 -0.21(-0.38%)
Jun 06, 2005 55.45 55.47 55.03 55.36 26,859 +0.27(+0.50%)
Jun 03, 2005 55.19 55.27 54.82 55.08 25,217 -0.19(-0.35%)
Jun 02, 2005 55.01 55.36 54.85 55.27 31,186 +0.31(+0.57%)
Jun 01, 2005 54.38 55.12 54.38 54.96 30,738 +0.71(+1.31%)
May 31, 2005 54.46 54.55 54.15 54.25 21,039 -0.63(-1.15%)
May 27, 2005 54.25 54.88 54.25 54.88 20,144 +0.75(+1.39%)
May 26, 2005 54.18 54.28 54.06 54.13 22,531 +0.16(+0.30%)
May 25, 2005 53.58 54.17 53.22 53.97 60,134 +0.62(+1.17%)
May 24, 2005 53.29 53.43 53.14 53.34 18,503 +0.34(+0.64%)
May 23, 2005 52.78 53.18 52.61 53.00 34,320 +0.55(+1.05%)
May 20, 2005 52.81 52.88 52.31 52.45 19,398 -0.22(-0.42%)
May 19, 2005 52.07 52.86 52.07 52.67 32,828 +0.61(+1.17%)
May 18, 2005 52.29 52.59 51.94 52.07 53,420 +0.30(+0.57%)
May 17, 2005 51.39 51.84 51.27 51.77 109,526 +0.47(+0.91%)
May 16, 2005 51.17 51.31 50.76 51.30 118,777 -0.27(-0.53%)
May 13, 2005 52.27 52.28 51.33 51.58 156,231 -0.86(-1.64%)
May 12, 2005 53.65 53.81 52.40 52.43 46,556 -1.77(-3.26%)
May 11, 2005 54.01 54.20 53.61 54.20 27,157 +0.18(+0.33%)
May 10, 2005 54.59 54.72 54.02 54.02 29,694 -0.63(-1.15%)
May 09, 2005 54.37 54.75 54.32 54.65 26,262 +0.13(+0.25%)
May 06, 2005 54.68 54.78 54.48 54.52 24,621 +0.00(+0.00%)
May 05, 2005 53.98 54.64 53.98 54.52 33,574 +0.81(+1.51%)
May 04, 2005 53.28 53.74 53.12 53.71 37,453 +0.46(+0.86%)
May 03, 2005 53.81 53.81 53.25 53.25 29,395 -0.68(-1.27%)
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.