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 (%)
May 31, 2006 69.03 69.97 69.03 69.83 19,547 +0.80(+1.17%)
May 30, 2006 70.77 70.77 69.03 69.03 33,275 -1.11(-1.59%)
May 26, 2006 69.66 70.22 69.30 70.14 69,684 +0.66(+0.96%)
May 25, 2006 68.42 69.77 68.32 69.48 26,262 +2.12(+3.14%)
May 24, 2006 67.45 68.34 66.69 67.36 88,038 -1.06(-1.55%)
May 23, 2006 68.82 69.76 68.42 68.42 26,710 +0.26(+0.38%)
May 22, 2006 67.65 68.55 66.62 68.16 194,580 -0.44(-0.64%)
May 19, 2006 68.11 68.93 67.08 68.59 63,865 +0.34(+0.50%)
May 18, 2006 69.03 69.32 68.11 68.25 136,534 -0.46(-0.67%)
May 17, 2006 70.70 70.78 68.06 68.71 111,764 -2.42(-3.40%)
May 16, 2006 70.98 71.51 70.30 71.12 88,337 +0.30(+0.43%)
May 15, 2006 70.53 71.31 70.09 70.82 97,737 -1.47(-2.03%)
May 12, 2006 73.82 73.82 72.24 72.29 48,794 -1.90(-2.56%)
May 11, 2006 74.99 75.29 74.13 74.19 48,197 -0.62(-0.82%)
May 10, 2006 74.39 74.80 74.08 74.80 36,856 +0.32(+0.43%)
May 09, 2006 73.74 74.64 73.74 74.48 32,977 +0.58(+0.78%)
May 08, 2006 73.78 73.95 73.16 73.91 87,292 -0.39(-0.52%)
May 05, 2006 74.21 74.29 73.93 74.29 59,538 +0.74(+1.01%)
May 04, 2006 73.42 74.05 72.61 73.55 142,055 -0.01(-0.01%)
May 03, 2006 74.66 74.66 73.25 73.56 78,488 -1.17(-1.57%)
May 02, 2006 73.82 74.88 73.66 74.73 89,680 +1.33(+1.81%)
May 01, 2006 73.21 73.85 73.16 73.40 30,589 +0.84(+1.15%)
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%)
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.