Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.80 11.93 11.80 11.89 300,650 +0.18(+1.55%)
Apr 29, 2004 12.03 12.03 11.67 11.71 197,673 -0.35(-2.93%)
Apr 28, 2004 12.18 12.21 12.06 12.06 354,466 -0.18(-1.48%)
Apr 27, 2004 12.08 12.27 12.05 12.24 242,693 +0.13(+1.04%)
Apr 26, 2004 12.11 12.15 12.07 12.11 369,473 +0.08(+0.66%)
Apr 23, 2004 12.02 12.08 12.00 12.04 163,520 -0.11(-0.88%)
Apr 22, 2004 11.83 12.14 11.82 12.14 228,721 +0.31(+2.58%)
Apr 21, 2004 11.87 11.94 11.78 11.84 972,326 -0.08(-0.70%)
Apr 20, 2004 12.13 12.13 11.89 11.92 384,480 -0.23(-1.92%)
Apr 19, 2004 12.22 12.23 12.13 12.15 258,217 -0.09(-0.69%)
Apr 16, 2004 12.18 12.30 12.16 12.24 774,135 +0.09(+0.78%)
Apr 15, 2004 12.09 12.14 12.01 12.14 1,891,870 +0.16(+1.31%)
Apr 14, 2004 11.97 12.04 11.94 11.99 1,146,195 -0.09(-0.75%)
Apr 13, 2004 12.24 12.24 12.06 12.08 452,786 -0.12(-0.98%)
Apr 12, 2004 12.09 12.21 12.08 12.20 296,510 +0.17(+1.43%)
Apr 08, 2004 11.98 12.06 11.98 12.03 305,824 +0.13(+1.06%)
Apr 07, 2004 11.96 11.96 11.85 11.90 406,213 -0.03(-0.26%)
Apr 06, 2004 11.99 12.02 11.91 11.93 1,302,471 +0.04(+0.36%)
Apr 05, 2004 11.91 11.92 11.85 11.89 172,317 -0.02(-0.19%)
Apr 02, 2004 11.81 11.91 11.81 11.91 631,313 +0.19(+1.63%)
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.