Global Energy Ishares ETF (NY: IXC )

40.82 +0.52 (+1.29%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.91 18.19 17.91 18.09 138,681 +0.02(+0.12%)
Dec 29, 2005 18.11 18.25 18.06 18.07 83,830 -0.05(-0.30%)
Dec 28, 2005 17.95 18.15 17.95 18.12 2,224,085 +0.19(+1.08%)
Dec 27, 2005 18.27 18.28 17.93 17.93 333,768 -0.38(-2.08%)
Dec 23, 2005 18.29 18.34 18.12 18.31 152,653 -0.22(-1.19%)
Dec 22, 2005 18.72 18.72 18.50 18.53 165,072 -0.01(-0.07%)
Dec 21, 2005 18.70 18.72 18.53 18.55 193,016 -0.01(-0.03%)
Dec 20, 2005 18.46 18.60 18.46 18.55 154,723 +0.11(+0.60%)
Dec 19, 2005 18.68 18.73 18.44 18.44 212,680 -0.15(-0.80%)
Dec 16, 2005 18.92 18.97 18.59 18.59 395,864 -0.28(-1.47%)
Dec 15, 2005 19.06 19.11 18.80 18.87 893,670 -0.24(-1.27%)
Dec 14, 2005 19.04 19.15 18.98 19.11 766,372 +0.09(+0.49%)
Dec 13, 2005 19.08 19.22 18.97 19.02 654,599 +0.08(+0.43%)
Dec 12, 2005 18.97 18.97 18.82 18.94 1,936,372 +0.16(+0.86%)
Dec 09, 2005 18.89 18.89 18.76 18.78 119,535 -0.26(-1.36%)
Dec 08, 2005 18.85 19.03 18.79 19.03 326,006 +0.32(+1.68%)
Dec 07, 2005 18.97 18.98 18.66 18.72 496,253 -0.17(-0.88%)
Dec 06, 2005 18.82 19.03 18.75 18.89 80,725 +0.07(+0.39%)
Dec 05, 2005 18.82 18.94 18.76 18.81 301,167 +0.17(+0.90%)
Dec 02, 2005 18.67 18.70 18.54 18.64 278,916 +0.04(+0.23%)
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.