Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.71 15.73 15.61 15.64 72,963 -0.18(-1.15%)
May 27, 2005 15.64 15.83 15.64 15.83 69,858 +0.22(+1.39%)
May 26, 2005 15.62 15.65 15.59 15.61 78,137 +0.05(+0.30%)
May 25, 2005 15.45 15.62 15.35 15.56 208,540 +0.18(+1.17%)
May 24, 2005 15.37 15.41 15.32 15.38 64,166 +0.10(+0.64%)
May 23, 2005 15.22 15.34 15.17 15.28 119,018 +0.16(+1.05%)
May 20, 2005 15.23 15.25 15.08 15.13 67,271 -0.06(-0.42%)
May 19, 2005 15.02 15.24 15.02 15.19 113,843 +0.18(+1.17%)
May 18, 2005 15.08 15.16 14.98 15.01 185,254 +0.09(+0.57%)
May 17, 2005 14.82 14.95 14.78 14.93 379,822 +0.14(+0.91%)
May 16, 2005 14.75 14.80 14.64 14.79 411,906 -0.08(-0.53%)
May 13, 2005 15.07 15.08 14.80 14.87 541,791 -0.25(-1.64%)
May 12, 2005 15.47 15.52 15.11 15.12 161,450 -0.51(-3.26%)
May 11, 2005 15.58 15.63 15.46 15.63 94,179 +0.05(+0.33%)
May 10, 2005 15.74 15.78 15.58 15.58 102,976 -0.18(-1.15%)
May 09, 2005 15.68 15.79 15.66 15.76 91,074 +0.04(+0.25%)
May 06, 2005 15.77 15.80 15.71 15.72 85,382 +0.00(+0.00%)
May 05, 2005 15.57 15.76 15.57 15.72 116,430 +0.23(+1.51%)
May 04, 2005 15.36 15.50 15.32 15.49 129,884 +0.13(+0.86%)
May 03, 2005 15.52 15.52 15.36 15.36 101,941 -0.20(-1.27%)
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.