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 (%)
Aug 31, 2005 18.42 18.82 18.42 18.72 325,921 +0.51(+2.82%)
Aug 30, 2005 18.06 18.26 18.05 18.20 838,082 +0.14(+0.76%)
Aug 29, 2005 18.13 18.13 17.95 18.07 597,004 +0.15(+0.86%)
Aug 26, 2005 18.14 18.15 17.89 17.91 140,197 -0.15(-0.85%)
Aug 25, 2005 18.16 18.16 18.05 18.06 630,631 -0.09(-0.47%)
Aug 24, 2005 18.05 18.20 18.04 18.15 152,613 +0.14(+0.79%)
Aug 23, 2005 18.10 18.12 17.82 18.01 1,833,435 -0.09(-0.52%)
Aug 22, 2005 18.08 18.25 17.96 18.10 148,475 +0.07(+0.36%)
Aug 19, 2005 17.89 18.05 17.89 18.03 123,125 +0.25(+1.42%)
Aug 18, 2005 17.74 17.80 17.60 17.78 419,558 -0.07(-0.40%)
Aug 17, 2005 18.20 18.29 17.77 17.85 455,772 -0.40(-2.21%)
Aug 16, 2005 18.52 18.52 18.26 18.26 169,168 -0.38(-2.06%)
Aug 15, 2005 18.69 18.73 18.57 18.64 121,573 -0.18(-0.97%)
Aug 12, 2005 18.85 18.85 18.71 18.82 354,891 +0.02(+0.11%)
Aug 11, 2005 18.80 18.88 18.68 18.80 211,072 +0.19(+1.01%)
Aug 10, 2005 18.57 18.63 18.49 18.61 160,373 +0.27(+1.45%)
Aug 09, 2005 18.42 18.42 18.31 18.35 247,803 +0.11(+0.59%)
Aug 08, 2005 18.20 18.38 18.18 18.24 130,368 +0.23(+1.28%)
Aug 05, 2005 18.11 18.11 17.88 18.01 75,013 -0.09(-0.49%)
Aug 04, 2005 18.24 18.24 18.05 18.10 103,467 +0.00(+0.00%)
Aug 03, 2005 18.22 18.22 18.06 18.10 340,406 +0.04(+0.22%)
Aug 02, 2005 17.93 18.06 17.88 18.06 145,371 +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.