Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 75.53 76.40 75.50 76.30 24,322 -0.24(-0.32%)
Nov 30, 2006 76.40 76.69 75.84 76.54 38,498 +0.45(+0.59%)
Nov 29, 2006 74.66 76.16 74.66 76.09 47,749 +1.79(+2.41%)
Nov 28, 2006 73.78 74.45 73.68 74.30 29,246 +0.88(+1.19%)
Nov 27, 2006 74.12 74.12 73.29 73.42 36,260 -0.25(-0.34%)
Nov 24, 2006 73.72 74.02 73.63 73.67 36,409 -0.18(-0.25%)
Nov 22, 2006 74.05 74.12 73.07 73.85 43,870 -0.15(-0.21%)
Nov 21, 2006 73.35 74.11 73.35 74.01 37,155 +1.15(+1.58%)
Nov 20, 2006 72.71 73.32 72.57 72.85 30,589 -0.19(-0.27%)
Nov 17, 2006 72.08 73.28 72.05 73.05 56,404 +0.07(+0.10%)
Nov 16, 2006 75.00 75.00 72.97 72.97 34,917 -1.55(-2.09%)
Nov 15, 2006 73.99 74.72 73.93 74.53 35,215 +0.36(+0.48%)
Nov 14, 2006 74.12 74.19 73.61 74.17 16,563 +0.59(+0.80%)
Nov 13, 2006 73.55 74.09 73.34 73.58 58,493 -0.66(-0.88%)
Nov 10, 2006 74.69 74.69 73.98 74.24 29,395 -0.30(-0.40%)
Nov 09, 2006 74.15 75.00 74.01 74.54 155,336 +0.56(+0.76%)
Nov 08, 2006 72.48 74.00 72.48 73.98 44,168 +1.25(+1.72%)
Nov 07, 2006 73.15 73.26 72.54 72.73 20,741 -0.38(-0.51%)
Nov 06, 2006 72.04 73.25 72.02 73.10 31,783 +0.89(+1.23%)
Nov 03, 2006 71.16 73.78 71.16 72.21 28,500 +1.02(+1.43%)
Nov 02, 2006 70.60 71.31 70.39 71.19 26,710 +0.13(+0.19%)
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.