Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.72 22.81 22.56 22.76 129,436 +0.13(+0.59%)
Nov 29, 2006 22.20 22.65 22.20 22.63 160,541 +0.53(+2.41%)
Nov 28, 2006 21.95 22.14 21.92 22.10 98,331 +0.26(+1.19%)
Nov 27, 2006 22.05 22.05 21.80 21.84 121,911 -0.07(-0.34%)
Nov 24, 2006 21.93 22.02 21.90 21.91 122,413 -0.05(-0.24%)
Nov 22, 2006 22.03 22.05 21.73 21.97 147,497 -0.05(-0.21%)
Nov 21, 2006 21.82 22.04 21.82 22.01 124,921 +0.34(+1.58%)
Nov 20, 2006 21.63 21.81 21.58 21.67 102,847 -0.06(-0.27%)
Nov 17, 2006 21.44 21.80 21.43 21.73 189,639 +0.02(+0.10%)
Nov 16, 2006 22.31 22.31 21.70 21.70 117,396 -0.46(-2.09%)
Nov 15, 2006 22.01 22.22 21.99 22.17 118,399 +0.11(+0.48%)
Nov 14, 2006 22.05 22.07 21.89 22.06 55,687 +0.18(+0.80%)
Nov 13, 2006 21.88 22.04 21.81 21.89 196,663 -0.20(-0.88%)
Nov 10, 2006 22.21 22.21 22.00 22.08 98,833 -0.09(-0.40%)
Nov 09, 2006 22.06 22.31 22.01 22.17 522,262 +0.17(+0.76%)
Nov 08, 2006 21.56 22.01 21.56 22.00 148,501 +0.37(+1.72%)
Nov 07, 2006 21.76 21.79 21.58 21.63 69,735 -0.11(-0.51%)
Nov 06, 2006 21.43 21.79 21.42 21.74 106,860 +0.26(+1.23%)
Nov 03, 2006 21.17 21.95 21.17 21.48 95,823 +0.30(+1.43%)
Nov 02, 2006 21.00 21.21 20.94 21.17 89,803 +0.04(+0.19%)
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.