Global Energy Ishares ETF (NY: IXC )

40.28 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.53 21.56 21.46 21.55 92,602 -0.05(-0.23%)
Dec 28, 2006 21.68 21.68 21.53 21.60 106,053 +0.04(+0.17%)
Dec 27, 2006 21.42 21.59 21.37 21.56 430,422 +0.22(+1.02%)
Dec 26, 2006 21.39 21.43 21.25 21.34 60,010 +0.03(+0.14%)
Dec 22, 2006 21.39 21.43 21.21 21.31 381,275 -0.20(-0.91%)
Dec 21, 2006 21.51 21.51 21.35 21.51 156,235 -0.38(-1.76%)
Dec 20, 2006 22.12 22.12 21.89 21.89 502,332 -0.27(-1.22%)
Dec 19, 2006 21.70 22.16 21.69 22.16 144,853 +0.33(+1.50%)
Dec 18, 2006 22.26 22.26 21.80 21.84 104,501 -0.43(-1.92%)
Dec 15, 2006 22.54 22.55 22.23 22.26 122,091 -0.28(-1.23%)
Dec 14, 2006 22.28 22.56 22.26 22.54 233,318 +0.36(+1.61%)
Dec 13, 2006 22.06 22.21 22.00 22.18 84,842 +0.17(+0.78%)
Dec 12, 2006 22.04 22.10 21.87 22.01 39,834 -0.03(-0.14%)
Dec 11, 2006 21.92 22.11 21.88 22.04 109,675 +0.05(+0.24%)
Dec 08, 2006 22.17 22.17 21.98 21.99 112,779 -0.03(-0.16%)
Dec 07, 2006 22.08 22.13 21.97 22.02 82,773 -0.08(-0.38%)
Dec 06, 2006 22.14 22.29 22.08 22.11 209,003 -0.14(-0.62%)
Dec 05, 2006 22.23 22.30 22.07 22.25 177,963 +0.17(+0.77%)
Dec 04, 2006 21.94 22.08 21.86 22.08 67,770 +0.07(+0.32%)
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.