Global Energy Ishares ETF (NY: IXC )

24.61 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 73.95 74.75 73.72 74.51 18,400 +0.34(+0.46%)
Jan 28, 2005 74.36 74.36 73.70 74.17 9,900 -0.42(-0.56%)
Jan 27, 2005 74.30 74.85 74.01 74.59 21,200 +0.05(+0.07%)
Jan 26, 2005 73.95 74.56 73.88 74.54 27,300 +0.98(+1.33%)
Jan 25, 2005 73.70 73.73 73.04 73.56 18,500 +0.29(+0.40%)
Jan 24, 2005 73.50 73.50 73.25 73.27 39,300 +0.77(+1.06%)
Jan 21, 2005 72.43 72.98 72.43 72.50 18,800 +0.48(+0.67%)
Jan 20, 2005 72.20 72.36 71.79 72.02 62,300 -0.91(-1.25%)
Jan 19, 2005 73.20 73.22 72.81 72.93 26,200 -0.01(-0.01%)
Jan 18, 2005 72.74 73.02 72.74 72.94 56,300 +0.44(+0.61%)
Jan 14, 2005 72.40 72.58 72.22 72.50 45,800 +0.33(+0.46%)
Jan 13, 2005 72.18 72.59 72.13 72.17 33,600 +0.05(+0.07%)
Jan 12, 2005 71.20 72.12 71.18 72.12 7,800 +1.08(+1.52%)
Jan 11, 2005 71.06 71.35 70.83 71.04 11,500 -0.03(-0.04%)
Jan 10, 2005 71.10 71.53 70.86 71.07 81,200 +0.18(+0.25%)
Jan 07, 2005 71.34 71.49 70.31 70.89 12,100 -0.43(-0.60%)
Jan 06, 2005 70.34 71.47 70.16 71.32 24,900 +0.82(+1.16%)
Jan 05, 2005 70.83 70.88 70.30 70.50 27,000 -0.20(-0.28%)
Jan 04, 2005 71.39 71.52 70.70 70.70 24,800 -0.52(-0.73%)
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.