Global Energy Ishares ETF (NY: IXC )

43.61 +0.58 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.53 18.56 18.30 18.43 211,212 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.24 127,931 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,273 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.24 18.24 135,457 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,385 +0.30(+1.68%)
Oct 24, 2005 17.62 18.04 17.62 18.04 185,124 +0.45(+2.58%)
Oct 21, 2005 17.44 17.75 17.43 17.59 889,501 +0.12(+0.70%)
Oct 20, 2005 18.11 18.11 17.35 17.47 365,232 -0.66(-3.66%)
Oct 19, 2005 17.76 18.13 17.54 18.13 587,482 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,124 -0.70(-3.78%)
Oct 17, 2005 18.71 18.72 18.50 18.61 91,809 +0.24(+1.31%)
Oct 14, 2005 18.12 18.38 17.94 18.37 319,578 +0.17(+0.95%)
Oct 13, 2005 18.36 18.38 17.96 18.19 349,680 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.57 18.70 640,662 -0.24(-1.28%)
Oct 11, 2005 18.78 19.01 18.73 18.94 203,687 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 300,012 -0.16(-0.85%)
Oct 07, 2005 18.71 18.86 18.65 18.79 180,107 +0.25(+1.36%)
Oct 06, 2005 18.32 18.86 18.37 18.54 619,590 -0.30(-1.62%)
Oct 05, 2005 19.45 19.52 18.84 18.84 443,496 -0.76(-3.87%)
Oct 04, 2005 20.05 20.05 19.54 19.60 315,564 -0.56(-2.78%)
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.