Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.16 11.18 11.14 11.17 32,083 -0.09(-0.81%)
Jan 29, 2004 11.21 11.26 11.15 11.26 128,332 -0.02(-0.19%)
Jan 28, 2004 11.48 11.48 11.26 11.28 40,362 -0.20(-1.73%)
Jan 27, 2004 11.48 11.55 11.48 11.48 59,509 +0.03(+0.22%)
Jan 26, 2004 11.44 11.46 11.38 11.46 83,830 +0.00(+0.00%)
Jan 23, 2004 11.39 11.50 11.39 11.46 51,746 +0.15(+1.32%)
Jan 22, 2004 11.59 11.60 11.31 11.31 178,009 -0.27(-2.37%)
Jan 21, 2004 11.46 11.58 11.43 11.58 83,312 +0.25(+2.20%)
Jan 20, 2004 11.26 11.34 11.25 11.33 124,192 +0.21(+1.93%)
Jan 16, 2004 11.05 11.14 10.99 11.12 93,662 -0.09(-0.78%)
Jan 15, 2004 11.25 11.25 11.14 11.21 121,605 -0.03(-0.24%)
Jan 14, 2004 11.24 11.26 11.18 11.23 117,465 -0.16(-1.37%)
Jan 13, 2004 11.31 11.39 11.31 11.39 124,192 +0.16(+1.41%)
Jan 12, 2004 11.22 11.28 11.22 11.23 121,605 -0.08(-0.72%)
Jan 09, 2004 11.17 11.25 11.16 11.31 126,780 -0.13(-1.10%)
Jan 08, 2004 11.37 11.44 11.30 11.44 95,731 +0.03(+0.25%)
Jan 07, 2004 11.39 11.41 11.34 11.41 143,339 -0.22(-1.93%)
Jan 06, 2004 11.61 11.64 11.50 11.63 180,079 +0.04(+0.35%)
Jan 05, 2004 11.46 11.60 11.42 11.59 128,850 +0.16(+1.44%)
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.