Global Energy Ishares ETF (NY: IXC )

40.95 +0.66 (+1.63%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.56 20.60 20.39 20.52 154,165 +0.05(+0.25%)
Jan 30, 2006 20.30 20.58 20.30 20.47 216,763 +0.34(+1.71%)
Jan 27, 2006 20.05 20.18 19.98 20.13 182,619 +0.31(+1.55%)
Jan 26, 2006 19.81 19.83 19.54 19.82 146,405 +0.08(+0.38%)
Jan 25, 2006 20.19 20.19 19.61 19.75 563,377 -0.27(-1.37%)
Jan 24, 2006 20.12 20.16 20.00 20.02 330,059 -0.09(-0.46%)
Jan 23, 2006 19.91 20.16 19.81 20.11 1,404,564 +0.22(+1.09%)
Jan 20, 2006 20.10 20.16 19.27 19.90 255,046 +0.11(+0.54%)
Jan 19, 2006 19.59 19.79 19.49 19.79 2,882,073 +0.29(+1.48%)
Jan 18, 2006 19.70 19.71 19.29 19.50 123,643 -0.25(-1.28%)
Jan 17, 2006 19.75 19.78 19.62 19.76 452,150 +0.27(+1.41%)
Jan 13, 2006 19.20 19.49 19.19 19.48 121,573 +0.28(+1.47%)
Jan 12, 2006 19.47 19.54 19.14 19.20 334,715 -0.08(-0.43%)
Jan 11, 2006 19.19 19.37 19.00 19.28 267,979 +0.08(+0.43%)
Jan 10, 2006 19.14 19.28 19.09 19.20 138,645 +0.06(+0.29%)
Jan 09, 2006 19.27 19.27 19.04 19.14 190,379 +0.03(+0.15%)
Jan 06, 2006 19.02 19.21 18.97 19.11 388,518 +0.38(+2.03%)
Jan 05, 2006 18.93 18.94 18.68 18.73 752,205 -0.20(-1.04%)
Jan 04, 2006 18.84 18.94 18.70 18.93 181,067 +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.