Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 71.03 71.30 70.53 70.57 37,155 -0.13(-0.18%)
Feb 27, 2007 72.38 72.68 70.33 70.70 93,261 -2.66(-3.63%)
Feb 26, 2007 73.89 73.89 73.09 73.36 46,406 +0.48(+0.65%)
Feb 23, 2007 73.01 73.20 72.73 72.89 53,867 +0.33(+0.46%)
Feb 22, 2007 72.12 72.61 71.75 72.55 55,061 +0.51(+0.71%)
Feb 21, 2007 71.69 72.10 71.14 72.04 95,499 +0.44(+0.61%)
Feb 20, 2007 71.67 71.71 71.31 71.61 59,687 -0.76(-1.06%)
Feb 16, 2007 72.51 72.51 72.10 72.37 85,651 -0.09(-0.12%)
Feb 15, 2007 72.91 72.91 72.05 72.46 28,053 -0.45(-0.62%)
Feb 14, 2007 72.91 73.38 72.40 72.91 117,583 +0.15(+0.21%)
Feb 13, 2007 72.04 72.75 71.97 72.75 15,667 +1.17(+1.63%)
Feb 12, 2007 71.84 72.02 71.24 71.59 35,364 -0.88(-1.21%)
Feb 09, 2007 72.98 72.98 72.26 72.46 43,124 -0.23(-0.31%)
Feb 08, 2007 71.98 73.03 71.85 72.69 113,405 +0.52(+0.72%)
Feb 07, 2007 73.03 73.17 71.94 72.17 40,438 -0.66(-0.90%)
Feb 06, 2007 73.19 73.19 72.28 72.83 65,208 +0.13(+0.18%)
Feb 05, 2007 73.19 73.21 72.57 72.70 21,785 -0.16(-0.22%)
Feb 02, 2007 72.71 72.90 72.19 72.86 136,833 -0.01(-0.01%)
Feb 01, 2007 72.88 73.19 72.43 72.87 154,590 +0.59(+0.82%)
Jan 31, 2007 71.76 72.50 71.49 72.28 164,587 +0.13(+0.19%)
Jan 30, 2007 71.44 72.15 71.32 72.14 1,202,102 +1.04(+1.46%)
Jan 29, 2007 71.35 71.61 70.85 71.10 114,301 -0.51(-0.71%)
Jan 26, 2007 71.54 71.96 71.06 71.61 333,651 +0.11(+0.15%)
Jan 25, 2007 72.14 72.37 71.22 71.51 118,031 -1.31(-1.80%)
Jan 24, 2007 72.40 72.83 71.65 72.82 160,260 +0.52(+0.71%)
Jan 23, 2007 71.32 72.66 71.32 72.30 118,479 +1.46(+2.06%)
Jan 22, 2007 71.24 71.45 70.55 70.84 27,456 -0.27(-0.38%)
Jan 19, 2007 70.13 71.28 69.13 71.11 51,032 +1.37(+1.97%)
Jan 18, 2007 70.50 70.92 69.44 69.74 52,077 -0.60(-0.85%)
Jan 17, 2007 69.53 70.33 69.48 70.33 45,362 +0.44(+0.62%)
Jan 16, 2007 70.10 70.51 69.52 69.90 60,433 -0.56(-0.79%)
Jan 12, 2007 69.16 70.45 69.13 70.45 55,061 +1.72(+2.51%)
Jan 11, 2007 69.45 70.17 68.61 68.73 261,281 -0.19(-0.27%)
Jan 10, 2007 69.35 69.41 68.36 68.92 1,186,135 -0.88(-1.26%)
Jan 09, 2007 69.56 70.29 69.17 69.80 112,212 -1.17(-1.65%)
Jan 08, 2007 71.37 71.58 70.36 70.97 104,452 -0.25(-0.35%)
Jan 05, 2007 70.63 71.23 70.07 71.22 99,379 +0.27(+0.39%)
Jan 04, 2007 71.37 71.91 70.74 70.94 112,062 -1.64(-2.26%)
Jan 03, 2007 73.99 73.99 72.23 72.59 114,450 -2.12(-2.83%)
Dec 29, 2006 74.66 74.74 74.39 74.70 26,710 -0.17(-0.23%)
Dec 28, 2006 75.16 75.16 74.66 74.88 30,589 +0.13(+0.17%)
Dec 27, 2006 74.25 74.84 74.11 74.75 124,149 +0.76(+1.02%)
Dec 26, 2006 74.15 74.31 73.66 73.99 17,309 +0.10(+0.14%)
Dec 22, 2006 74.15 74.28 73.55 73.89 109,973 -0.68(-0.91%)
Dec 21, 2006 74.59 74.59 74.03 74.57 45,063 -1.33(-1.76%)
Dec 20, 2006 76.69 76.69 75.90 75.90 144,890 -0.94(-1.22%)
Dec 19, 2006 75.23 76.84 75.19 76.84 41,781 +1.14(+1.50%)
Dec 18, 2006 77.17 77.17 75.57 75.70 30,142 -1.48(-1.92%)
Dec 15, 2006 78.14 78.18 77.07 77.18 35,215 -0.96(-1.23%)
Dec 14, 2006 77.23 78.20 77.18 78.14 67,297 +1.23(+1.61%)
Dec 13, 2006 76.47 77.01 76.27 76.91 24,471 +0.60(+0.78%)
Dec 12, 2006 76.42 76.63 75.84 76.31 11,489 -0.11(-0.14%)
Dec 11, 2006 76.00 76.64 75.86 76.42 31,634 +0.18(+0.24%)
Dec 08, 2006 76.87 76.87 76.22 76.24 32,529 -0.12(-0.16%)
Dec 07, 2006 76.57 76.72 76.17 76.36 23,874 -0.29(-0.38%)
Dec 06, 2006 76.77 77.29 76.54 76.65 60,284 -0.48(-0.62%)
Dec 05, 2006 77.07 77.30 76.51 77.13 51,331 +0.59(+0.77%)
Dec 04, 2006 76.06 76.54 75.77 76.54 19,547 +0.24(+0.32%)
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.