Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 81.27 81.40 80.80 80.95 14,100 -0.94(-1.15%)
May 27, 2005 80.95 81.89 80.95 81.89 13,500 +1.12(+1.39%)
May 26, 2005 80.84 81.00 80.66 80.77 15,100 +0.24(+0.30%)
May 25, 2005 79.95 80.83 79.41 80.53 40,300 +0.93(+1.17%)
May 24, 2005 79.52 79.72 79.30 79.60 12,400 +0.51(+0.64%)
May 23, 2005 78.75 79.36 78.50 79.09 23,000 +0.82(+1.05%)
May 20, 2005 78.80 78.90 78.05 78.27 13,000 -0.33(-0.42%)
May 19, 2005 77.70 78.88 77.70 78.60 22,000 +0.91(+1.17%)
May 18, 2005 78.02 78.47 77.51 77.69 35,800 +0.44(+0.57%)
May 17, 2005 76.69 77.36 76.50 77.25 73,400 +0.70(+0.91%)
May 16, 2005 76.35 76.57 75.75 76.55 79,600 -0.41(-0.53%)
May 13, 2005 78.00 78.01 76.60 76.96 104,700 -1.28(-1.64%)
May 12, 2005 80.05 80.29 78.19 78.24 31,200 -2.64(-3.26%)
May 11, 2005 80.60 80.88 80.00 80.88 18,200 +0.27(+0.33%)
May 10, 2005 81.46 81.65 80.61 80.61 19,900 -0.94(-1.15%)
May 09, 2005 81.13 81.70 81.05 81.55 17,600 +0.20(+0.25%)
May 06, 2005 81.59 81.74 81.30 81.35 16,500 +0.00(+0.00%)
May 05, 2005 80.55 81.54 80.55 81.35 22,500 +1.21(+1.51%)
May 04, 2005 79.50 80.19 79.27 80.14 25,100 +0.68(+0.86%)
May 03, 2005 80.30 80.30 79.46 79.46 19,700 -1.02(-1.27%)
May 02, 2005 79.53 80.48 79.21 80.48 10,800 +1.00(+1.26%)
Apr 29, 2005 79.85 79.85 78.98 79.48 21,600 +0.44(+0.56%)
Apr 28, 2005 78.80 79.45 78.64 79.04 36,400 -1.20(-1.50%)
Apr 27, 2005 81.65 81.65 80.15 80.24 22,500 -1.90(-2.31%)
Apr 26, 2005 82.50 82.77 82.05 82.14 95,000 -0.31(-0.38%)
Apr 25, 2005 82.59 83.15 82.40 82.45 39,200 +0.85(+1.05%)
Apr 22, 2005 81.56 82.26 81.01 81.60 55,200 +0.47(+0.58%)
Apr 21, 2005 79.75 81.14 79.75 81.13 43,400 +1.60(+2.01%)
Apr 20, 2005 80.75 81.25 79.36 79.53 25,000 -1.27(-1.57%)
Apr 19, 2005 79.80 80.90 79.80 80.80 37,100 +1.47(+1.85%)
Apr 18, 2005 77.85 79.35 77.81 79.33 41,500 +0.76(+0.97%)
Apr 15, 2005 80.60 80.61 78.20 78.57 87,100 -2.36(-2.92%)
Apr 14, 2005 81.52 81.78 80.75 80.93 33,400 -0.35(-0.43%)
Apr 13, 2005 82.60 83.04 81.28 81.28 30,400 -1.88(-2.26%)
Apr 12, 2005 83.90 83.90 82.78 83.16 36,000 -0.94(-1.12%)
Apr 11, 2005 83.53 84.21 83.22 84.10 21,400 +0.50(+0.60%)
Apr 08, 2005 83.80 84.44 83.51 83.60 33,600 -1.08(-1.28%)
Apr 07, 2005 85.40 85.58 84.30 84.68 32,700 +0.40(+0.47%)
Apr 06, 2005 83.60 84.65 83.51 84.28 43,200 +0.52(+0.62%)
Apr 05, 2005 84.01 84.49 83.50 83.76 49,800 -0.27(-0.32%)
Apr 04, 2005 84.55 85.08 83.81 84.03 78,500 -0.28(-0.33%)
Apr 01, 2005 84.00 84.32 83.42 84.31 39,500 +1.03(+1.24%)
Mar 31, 2005 82.99 83.33 82.86 83.28 30,600 +1.54(+1.88%)
Mar 30, 2005 80.70 81.74 80.23 81.74 95,400 +0.81(+1.00%)
Mar 29, 2005 81.60 82.60 80.93 80.93 66,200 -0.58(-0.71%)
Mar 28, 2005 81.50 81.92 81.07 81.51 57,000 -0.38(-0.46%)
Mar 24, 2005 81.98 82.62 81.27 81.89 32,200 +0.15(+0.18%)
Mar 23, 2005 82.89 82.91 81.36 81.74 90,000 -2.11(-2.52%)
Mar 22, 2005 84.55 85.82 83.85 83.85 42,100 -1.54(-1.80%)
Mar 21, 2005 85.80 85.90 84.65 85.39 51,200 -0.65(-0.76%)
Mar 18, 2005 85.25 86.06 85.01 86.04 101,000 +0.84(+0.99%)
Mar 17, 2005 85.05 85.25 84.45 85.20 39,200 +0.98(+1.16%)
Mar 16, 2005 83.95 84.92 83.54 84.22 37,100 +0.17(+0.20%)
Mar 15, 2005 85.15 85.38 84.01 84.05 42,600 -0.64(-0.76%)
Mar 14, 2005 84.35 84.72 83.50 84.69 50,100 +0.25(+0.30%)
Mar 11, 2005 83.60 85.09 83.55 84.44 63,200 +0.64(+0.76%)
Mar 10, 2005 85.00 85.00 83.09 83.80 79,100 -1.30(-1.53%)
Mar 09, 2005 87.24 88.00 85.00 85.10 101,900 -1.90(-2.18%)
Mar 08, 2005 87.05 87.53 86.70 87.00 59,900 +0.00(+0.00%)
Mar 07, 2005 87.40 87.45 86.29 87.00 207,200 -0.62(-0.71%)
Mar 04, 2005 86.75 87.81 86.26 87.62 73,000 +1.39(+1.61%)
Mar 03, 2005 85.90 86.34 85.27 86.23 46,200 +1.07(+1.26%)
Mar 02, 2005 83.90 85.24 83.90 85.16 60,500 +0.73(+0.86%)
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.