Global Energy Ishares ETF (NY: IXC )

34.94 +0.46 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 60.68 60.94 60.50 60.74 29,100 +0.15(+0.25%)
Feb 26, 2004 59.98 60.64 59.79 60.59 33,200 +0.60(+1.00%)
Feb 25, 2004 59.97 59.99 59.59 59.99 14,600 +0.02(+0.03%)
Feb 24, 2004 59.88 59.99 59.58 59.97 13,700 -0.01(-0.02%)
Feb 23, 2004 59.78 60.09 59.50 59.98 18,900 +0.44(+0.74%)
Feb 20, 2004 60.02 60.04 59.08 59.54 9,100 -0.25(-0.42%)
Feb 19, 2004 59.72 59.89 59.53 59.79 16,900 +0.30(+0.50%)
Feb 18, 2004 59.83 59.99 59.37 59.49 16,100 -0.40(-0.67%)
Feb 17, 2004 59.82 60.10 59.62 59.89 25,000 +0.73(+1.23%)
Feb 13, 2004 59.35 59.50 58.96 59.16 13,700 -0.43(-0.72%)
Feb 12, 2004 59.03 59.59 59.03 59.59 11,400 -0.30(-0.50%)
Feb 11, 2004 58.76 59.89 58.65 59.89 32,900 +0.90(+1.53%)
Feb 10, 2004 58.28 58.99 58.03 58.99 8,400 +0.39(+0.67%)
Feb 09, 2004 58.68 58.80 58.50 58.60 11,500 +0.91(+1.58%)
Feb 06, 2004 57.44 57.89 57.24 57.69 8,600 +0.24(+0.42%)
Feb 05, 2004 57.54 57.54 57.20 57.45 11,900 -0.29(-0.50%)
Feb 04, 2004 58.04 58.04 57.73 57.74 4,300 -0.50(-0.86%)
Feb 03, 2004 57.78 58.24 57.78 58.24 26,100 +0.49(+0.85%)
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.