Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.09 21.35 21.01 21.35 160,040 +0.17(+0.80%)
Oct 30, 2006 21.23 21.31 21.13 21.18 2,552,112 -0.26(-1.22%)
Oct 27, 2006 21.53 21.65 21.42 21.44 144,487 -0.13(-0.59%)
Oct 26, 2006 21.74 21.77 21.49 21.57 274,927 -0.01(-0.05%)
Oct 25, 2006 21.07 21.63 21.05 21.58 2,101,090 +0.42(+1.99%)
Oct 24, 2006 20.87 21.17 20.86 21.16 100,338 +0.21(+1.01%)
Oct 23, 2006 20.73 20.98 20.70 20.95 109,870 -0.04(-0.21%)
Oct 20, 2006 21.09 21.14 20.91 20.99 176,094 -0.09(-0.43%)
Oct 19, 2006 20.77 21.11 20.77 21.08 321,083 +0.39(+1.88%)
Oct 18, 2006 21.37 21.37 20.64 20.69 476,608 -0.10(-0.47%)
Oct 17, 2006 20.94 20.96 20.71 20.79 109,369 -0.19(-0.89%)
Oct 16, 2006 20.71 20.98 20.63 20.98 138,467 +0.46(+2.23%)
Oct 13, 2006 20.41 20.64 20.39 20.52 135,457 +0.27(+1.31%)
Oct 12, 2006 20.08 20.27 20.03 20.25 101,341 +0.32(+1.61%)
Oct 11, 2006 20.09 20.10 19.90 19.93 62,711 -0.23(-1.12%)
Oct 10, 2006 19.87 20.20 19.87 20.16 101,843 +0.26(+1.28%)
Oct 09, 2006 20.23 20.26 19.90 19.90 212,216 -0.20(-0.99%)
Oct 06, 2006 19.91 20.10 19.82 20.10 118,399 +0.01(+0.04%)
Oct 05, 2006 20.13 20.16 20.02 20.09 52,677 +0.21(+1.03%)
Oct 04, 2006 19.59 19.91 19.39 19.89 235,795 +0.27(+1.39%)
Oct 03, 2006 19.85 19.90 19.61 19.61 125,924 -0.68(-3.33%)
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.