Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 71.39 71.74 71.22 71.33 42,676 -0.39(-0.54%)
Aug 30, 2006 72.38 72.38 71.20 71.72 150,113 -0.62(-0.86%)
Aug 29, 2006 72.21 72.49 71.00 72.34 1,071,386 -0.78(-1.06%)
Aug 28, 2006 73.19 73.50 72.96 73.12 59,388 -0.44(-0.60%)
Aug 25, 2006 73.62 73.92 73.52 73.56 12,534 +0.06(+0.08%)
Aug 24, 2006 74.31 73.50 73.01 73.50 29,097 +0.43(+0.59%)
Aug 23, 2006 74.02 74.13 72.94 73.07 20,144 -0.94(-1.28%)
Aug 22, 2006 73.53 74.02 73.53 74.02 24,024 +0.19(+0.25%)
Aug 21, 2006 73.77 74.04 73.59 73.83 21,785 +0.73(+1.00%)
Aug 18, 2006 72.71 73.10 72.30 73.10 53,867 +0.66(+0.91%)
Aug 17, 2006 72.11 72.54 71.87 72.44 34,170 -0.23(-0.32%)
Aug 16, 2006 73.18 73.62 72.45 72.68 33,424 -0.56(-0.77%)
Aug 15, 2006 73.50 73.50 72.93 73.24 36,707 +0.51(+0.70%)
Aug 14, 2006 73.25 73.32 72.61 72.73 51,181 -1.06(-1.43%)
Aug 11, 2006 73.52 73.84 73.38 73.79 30,888 -0.17(-0.24%)
Aug 10, 2006 73.99 73.99 73.37 73.97 21,935 -0.36(-0.49%)
Aug 09, 2006 74.39 75.08 74.31 74.33 22,681 +0.50(+0.68%)
Aug 08, 2006 73.85 74.41 73.68 73.82 22,233 -0.06(-0.08%)
Aug 07, 2006 73.73 74.22 73.59 73.89 25,963 +0.15(+0.21%)
Aug 04, 2006 74.09 74.09 73.21 73.73 35,663 -0.01(-0.02%)
Aug 03, 2006 72.91 74.31 72.91 73.74 31,335 -0.51(-0.69%)
Aug 02, 2006 74.66 75.01 73.89 74.25 86,397 +0.29(+0.39%)
Aug 01, 2006 73.72 74.01 73.02 73.97 40,139 +0.08(+0.11%)
Jul 31, 2006 73.62 74.02 73.28 73.89 34,767 +0.70(+0.96%)
Jul 28, 2006 73.11 73.43 72.65 73.18 25,068 +0.21(+0.28%)
Jul 27, 2006 134.03 74.04 72.51 72.97 101,020 +0.15(+0.20%)
Jul 26, 2006 71.51 73.05 71.50 72.83 59,538 +1.33(+1.86%)
Jul 25, 2006 71.20 71.83 70.80 71.50 37,602 +0.90(+1.28%)
Jul 24, 2006 69.56 70.80 69.55 70.59 105,198 +1.68(+2.44%)
Jul 21, 2006 69.98 69.98 68.91 68.91 38,050 -0.92(-1.31%)
Jul 20, 2006 70.74 70.90 69.80 69.83 40,438 -0.94(-1.34%)
Jul 19, 2006 69.70 71.02 69.70 70.78 68,192 +0.72(+1.03%)
Jul 18, 2006 70.63 70.63 69.36 70.05 57,001 -0.14(-0.20%)
Jul 17, 2006 71.37 71.46 69.77 70.19 77,742 -1.78(-2.47%)
Jul 14, 2006 71.98 72.09 71.04 71.97 30,291 +0.42(+0.59%)
Jul 13, 2006 71.98 72.10 71.38 71.55 23,278 -0.44(-0.61%)
Jul 12, 2006 72.31 72.38 71.69 71.99 39,692 -0.32(-0.44%)
Jul 11, 2006 71.84 72.40 71.47 72.31 14,175 +0.99(+1.39%)
Jul 10, 2006 71.31 71.72 71.04 71.32 19,696 -0.12(-0.17%)
Jul 07, 2006 72.18 72.65 71.08 71.44 91,172 -0.31(-0.43%)
Jul 06, 2006 71.77 72.17 71.59 71.75 34,170 +0.13(+0.18%)
Jul 05, 2006 71.20 71.82 70.59 71.62 44,467 -0.08(-0.11%)
Jul 03, 2006 71.31 71.72 71.31 71.70 11,340 +0.76(+1.08%)
Jun 30, 2006 71.14 71.25 70.63 70.94 61,477 +0.43(+0.61%)
Jun 29, 2006 69.13 70.51 69.02 70.51 38,050 +1.81(+2.63%)
Jun 28, 2006 68.09 68.70 67.99 68.70 24,621 +1.23(+1.83%)
Jun 27, 2006 68.05 68.45 67.46 67.46 16,712 -0.03(-0.04%)
Jun 26, 2006 66.88 67.49 66.49 67.49 41,184 +0.71(+1.06%)
Jun 23, 2006 66.61 67.25 66.61 66.78 11,937 +0.85(+1.29%)
Jun 22, 2006 65.82 66.02 65.29 65.93 16,861 +0.11(+0.17%)
Jun 21, 2006 65.11 66.30 64.92 65.82 53,270 +1.35(+2.09%)
Jun 20, 2006 64.93 65.62 64.46 64.47 20,592 -0.25(-0.38%)
Jun 19, 2006 66.41 66.41 64.40 64.72 83,412 -1.69(-2.54%)
Jun 16, 2006 66.41 66.86 65.80 66.41 24,173 -0.54(-0.81%)
Jun 15, 2006 65.07 67.08 65.07 66.95 32,081 +2.66(+4.14%)
Jun 14, 2006 64.20 64.54 63.50 64.29 59,687 +0.94(+1.49%)
Jun 13, 2006 64.30 64.95 62.73 63.34 215,769 -1.84(-2.82%)
Jun 12, 2006 66.68 66.75 65.18 65.18 40,736 -1.25(-1.89%)
Jun 09, 2006 66.81 67.35 66.16 66.43 43,720 -0.38(-0.57%)
Jun 08, 2006 65.68 66.94 64.70 66.81 148,770 -0.34(-0.50%)
Jun 07, 2006 68.52 68.58 67.12 67.15 40,736 -1.90(-2.76%)
Jun 06, 2006 69.13 69.32 68.42 69.05 44,765 -0.57(-0.81%)
Jun 05, 2006 71.51 71.57 69.56 69.62 57,747 -1.65(-2.32%)
Jun 02, 2006 70.84 71.32 70.37 71.27 75,056 +1.05(+1.49%)
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.