Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.54%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.73 14.73 14.64 14.70 103,493 +0.02(+0.14%)
Nov 29, 2004 14.78 14.79 14.59 14.68 292,370 -0.09(-0.61%)
Nov 26, 2004 14.71 14.81 14.71 14.77 76,585 +0.19(+1.28%)
Nov 24, 2004 14.45 14.59 14.41 14.59 127,815 +0.13(+0.87%)
Nov 23, 2004 14.36 14.50 14.36 14.46 189,394 +0.07(+0.51%)
Nov 22, 2004 14.27 14.39 14.24 14.39 131,437 +0.14(+1.02%)
Nov 19, 2004 14.21 14.28 14.15 14.24 129,884 +0.14(+0.99%)
Nov 18, 2004 14.10 14.13 14.03 14.10 129,884 +0.02(+0.11%)
Nov 17, 2004 14.04 14.10 13.98 14.09 64,683 +0.18(+1.29%)
Nov 16, 2004 13.91 13.96 13.88 13.91 111,256 -0.01(-0.04%)
Nov 15, 2004 14.17 14.18 13.87 13.91 362,746 -0.27(-1.92%)
Nov 12, 2004 13.98 14.19 13.98 14.19 100,389 +0.24(+1.75%)
Nov 11, 2004 13.96 13.99 13.89 13.94 117,983 +0.01(+0.04%)
Nov 10, 2004 13.83 13.95 13.74 13.94 116,430 +0.10(+0.71%)
Nov 09, 2004 13.91 13.96 13.84 13.84 353,431 -0.08(-0.58%)
Nov 08, 2004 14.01 14.03 13.92 13.92 156,793 -0.14(-1.02%)
Nov 05, 2004 13.99 14.06 13.96 14.06 120,570 +0.05(+0.37%)
Nov 04, 2004 13.89 14.01 13.89 14.01 97,284 +0.16(+1.19%)
Nov 03, 2004 13.83 13.85 13.72 13.85 123,157 +0.25(+1.80%)
Nov 02, 2004 13.70 13.73 13.60 13.60 60,543 -0.04(-0.28%)
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.