Global Energy Ishares ETF (NY: IXC )

40.60 -0.16 (-0.39%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 18.42 18.81 18.41 18.71 326,006 +0.51(+2.82%)
Aug 30, 2005 18.06 18.25 18.05 18.20 838,301 +0.14(+0.76%)
Aug 29, 2005 18.12 18.13 17.94 18.06 597,160 +0.15(+0.86%)
Aug 26, 2005 18.14 18.15 17.89 17.91 140,234 -0.15(-0.85%)
Aug 25, 2005 18.15 18.15 18.04 18.06 630,795 -0.08(-0.47%)
Aug 24, 2005 18.05 18.20 18.04 18.14 152,653 +0.14(+0.79%)
Aug 23, 2005 18.09 18.12 17.82 18.00 1,833,913 -0.09(-0.52%)
Aug 22, 2005 18.07 18.24 17.95 18.10 148,513 +0.07(+0.36%)
Aug 19, 2005 17.89 18.04 17.89 18.03 123,157 +0.25(+1.42%)
Aug 18, 2005 17.74 17.80 17.60 17.78 419,668 -0.07(-0.40%)
Aug 17, 2005 18.19 18.28 17.77 17.85 455,891 -0.40(-2.21%)
Aug 16, 2005 18.51 18.51 18.25 18.25 169,212 -0.38(-2.06%)
Aug 15, 2005 18.69 18.73 18.56 18.64 121,605 -0.18(-0.97%)
Aug 12, 2005 18.84 18.84 18.70 18.82 354,984 +0.02(+0.11%)
Aug 11, 2005 18.79 18.88 18.68 18.80 211,127 +0.19(+1.01%)
Aug 10, 2005 18.57 18.63 18.48 18.61 160,415 +0.27(+1.45%)
Aug 09, 2005 18.41 18.41 18.30 18.34 247,868 +0.11(+0.59%)
Aug 08, 2005 18.20 18.38 18.18 18.23 130,402 +0.23(+1.28%)
Aug 05, 2005 18.11 18.11 17.88 18.00 75,033 -0.09(-0.49%)
Aug 04, 2005 18.23 18.23 18.04 18.09 103,493 +0.00(+0.00%)
Aug 03, 2005 18.21 18.22 18.05 18.09 340,495 +0.04(+0.22%)
Aug 02, 2005 17.92 18.05 17.88 18.05 145,409 +0.29(+1.65%)
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.