Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.79 11.86 11.59 11.86 397,934 +0.19(+1.66%)
Mar 30, 2004 11.52 11.67 11.52 11.67 84,347 +0.19(+1.68%)
Mar 29, 2004 11.46 11.49 11.40 11.48 106,598 +0.14(+1.21%)
Mar 26, 2004 11.27 11.38 11.21 11.34 56,921 +0.12(+1.03%)
Mar 25, 2004 11.23 11.28 11.21 11.22 143,339 -0.00(-0.03%)
Mar 24, 2004 11.42 11.43 11.21 11.23 138,681 -0.23(-1.97%)
Mar 23, 2004 11.46 11.51 11.40 11.45 63,648 +0.05(+0.41%)
Mar 22, 2004 11.59 11.59 11.35 11.41 98,319 -0.30(-2.56%)
Mar 19, 2004 11.79 11.81 11.69 11.71 87,452 -0.10(-0.83%)
Mar 18, 2004 11.76 11.81 11.72 11.81 77,620 +0.05(+0.41%)
Mar 17, 2004 11.61 11.76 11.59 11.76 121,605 +0.18(+1.59%)
Mar 16, 2004 11.56 11.60 11.55 11.57 84,347 +0.14(+1.23%)
Mar 15, 2004 11.50 11.54 11.43 11.43 72,445 -0.09(-0.79%)
Mar 12, 2004 11.35 11.53 11.35 11.52 189,911 +0.10(+0.90%)
Mar 11, 2004 11.56 11.59 11.42 11.42 82,795 -0.23(-1.99%)
Mar 10, 2004 11.90 11.94 11.65 11.65 140,751 -0.24(-1.98%)
Mar 09, 2004 11.92 11.95 11.87 11.89 45,019 -0.07(-0.60%)
Mar 08, 2004 11.98 12.01 11.92 11.96 127,297 +0.04(+0.32%)
Mar 05, 2004 11.81 11.92 11.81 11.92 168,695 +0.11(+0.90%)
Mar 04, 2004 11.78 11.82 11.71 11.82 123,157 -0.02(-0.16%)
Mar 03, 2004 11.84 11.84 11.70 11.83 263,392 -0.05(-0.41%)
Mar 02, 2004 11.94 11.95 11.84 11.88 137,647 -0.13(-1.05%)
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.