Global Energy Ishares ETF (NY: IXC )

40.79 +0.49 (+1.22%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.55 20.60 20.39 20.52 154,206 +0.05(+0.26%)
Jan 30, 2006 20.29 20.58 20.29 20.47 216,819 +0.34(+1.71%)
Jan 27, 2006 20.05 20.17 19.98 20.12 182,666 +0.31(+1.55%)
Jan 26, 2006 19.81 19.83 19.54 19.82 146,443 +0.08(+0.38%)
Jan 25, 2006 20.18 20.18 19.61 19.74 563,524 -0.27(-1.37%)
Jan 24, 2006 20.11 20.16 19.99 20.01 330,145 -0.09(-0.46%)
Jan 23, 2006 19.91 20.15 19.81 20.11 1,404,930 +0.22(+1.09%)
Jan 20, 2006 20.10 20.16 19.27 19.89 255,112 +0.11(+0.54%)
Jan 19, 2006 19.58 19.78 19.49 19.78 2,882,825 +0.29(+1.48%)
Jan 18, 2006 19.69 19.71 19.28 19.50 123,675 -0.25(-1.28%)
Jan 17, 2006 19.74 19.78 19.61 19.75 452,268 +0.27(+1.41%)
Jan 13, 2006 19.20 19.49 19.19 19.48 121,605 +0.28(+1.47%)
Jan 12, 2006 19.47 19.54 19.14 19.19 334,803 -0.08(-0.43%)
Jan 11, 2006 19.19 19.37 18.99 19.28 268,049 +0.08(+0.43%)
Jan 10, 2006 19.13 19.28 19.09 19.19 138,681 +0.06(+0.29%)
Jan 09, 2006 19.27 19.27 19.03 19.14 190,428 +0.03(+0.15%)
Jan 06, 2006 19.02 19.21 18.96 19.11 388,619 +0.38(+2.03%)
Jan 05, 2006 18.93 18.93 18.67 18.73 752,401 -0.20(-1.04%)
Jan 04, 2006 18.83 18.94 18.70 18.92 181,114 +0.15(+0.80%)
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.