Global Energy Ishares ETF (NY: IXC )

42.91 +0.35 (+0.82%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.20 21.25 21.04 21.17 149,465 +0.05(+0.26%)
Jan 30, 2006 20.93 21.23 20.93 21.12 210,154 +0.35(+1.71%)
Jan 27, 2006 20.68 20.81 20.61 20.76 177,051 +0.32(+1.55%)
Jan 26, 2006 20.44 20.46 20.16 20.44 141,942 +0.08(+0.38%)
Jan 25, 2006 20.82 20.82 20.23 20.37 546,201 -0.28(-1.37%)
Jan 24, 2006 20.75 20.80 20.63 20.65 319,996 -0.10(-0.46%)
Jan 23, 2006 20.54 20.79 20.44 20.75 1,361,741 +0.22(+1.09%)
Jan 20, 2006 20.74 20.80 19.88 20.52 247,270 +0.11(+0.54%)
Jan 19, 2006 20.20 20.41 20.10 20.41 2,794,203 +0.30(+1.48%)
Jan 18, 2006 20.32 20.33 19.90 20.12 119,873 -0.26(-1.28%)
Jan 17, 2006 20.37 20.40 20.24 20.38 438,365 +0.28(+1.41%)
Jan 13, 2006 19.81 20.10 19.80 20.09 117,867 +0.29(+1.47%)
Jan 12, 2006 20.09 20.16 19.74 19.80 324,510 -0.09(-0.43%)
Jan 11, 2006 19.80 19.98 19.59 19.89 259,809 +0.09(+0.43%)
Jan 10, 2006 19.74 19.89 19.69 19.80 134,418 +0.06(+0.29%)
Jan 09, 2006 19.88 19.88 19.63 19.74 184,574 +0.03(+0.15%)
Jan 06, 2006 19.62 19.82 19.56 19.71 376,673 +0.39(+2.03%)
Jan 05, 2006 19.53 19.54 19.26 19.32 729,271 -0.20(-1.04%)
Jan 04, 2006 19.43 19.54 19.29 19.52 175,546 +0.16(+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.