Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.54 16.61 16.52 16.60 153,518 +0.31(+1.88%)
Mar 30, 2005 16.09 16.29 15.99 16.29 478,615 +0.16(+1.00%)
Mar 29, 2005 16.26 16.46 16.13 16.13 332,120 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,965 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.32 161,545 +0.03(+0.18%)
Mar 23, 2005 16.52 16.53 16.22 16.29 451,523 -0.42(-2.52%)
Mar 22, 2005 16.85 17.11 16.71 16.71 211,212 -0.31(-1.80%)
Mar 21, 2005 17.10 17.12 16.87 17.02 256,866 -0.13(-0.76%)
Mar 18, 2005 16.99 17.15 16.94 17.15 506,709 +0.17(+0.99%)
Mar 17, 2005 16.95 16.99 16.83 16.98 196,663 +0.20(+1.16%)
Mar 16, 2005 16.73 16.93 16.65 16.79 186,128 +0.03(+0.20%)
Mar 15, 2005 16.97 17.02 16.75 16.75 213,721 -0.13(-0.76%)
Mar 14, 2005 16.81 16.89 16.64 16.88 251,348 +0.05(+0.30%)
Mar 11, 2005 16.66 16.96 16.65 16.83 317,070 +0.13(+0.76%)
Mar 10, 2005 16.94 16.94 16.56 16.70 396,839 -0.26(-1.53%)
Mar 09, 2005 17.39 17.54 16.94 16.96 511,225 -0.38(-2.18%)
Mar 08, 2005 17.35 17.45 17.28 17.34 300,514 +0.00(+0.00%)
Mar 07, 2005 17.42 17.43 17.20 17.34 1,039,508 -0.12(-0.71%)
Mar 04, 2005 17.29 17.50 17.19 17.46 366,235 +0.28(+1.61%)
Mar 03, 2005 17.12 17.21 17.00 17.19 231,782 +0.21(+1.26%)
Mar 02, 2005 16.72 16.99 16.72 16.97 303,524 +0.15(+0.86%)
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.