Global Energy Ishares ETF (NY: IXC )

30.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 79.85 79.85 78.98 79.48 21,600 +0.44(+0.56%)
Apr 28, 2005 78.80 79.45 78.64 79.04 36,400 -1.20(-1.50%)
Apr 27, 2005 81.65 81.65 80.15 80.24 22,500 -1.90(-2.31%)
Apr 26, 2005 82.50 82.77 82.05 82.14 95,000 -0.31(-0.38%)
Apr 25, 2005 82.59 83.15 82.40 82.45 39,200 +0.85(+1.05%)
Apr 22, 2005 81.56 82.26 81.01 81.60 55,200 +0.47(+0.58%)
Apr 21, 2005 79.75 81.14 79.75 81.13 43,400 +1.60(+2.01%)
Apr 20, 2005 80.75 81.25 79.36 79.53 25,000 -1.27(-1.57%)
Apr 19, 2005 79.80 80.90 79.80 80.80 37,100 +1.47(+1.85%)
Apr 18, 2005 77.85 79.35 77.81 79.33 41,500 +0.76(+0.97%)
Apr 15, 2005 80.60 80.61 78.20 78.57 87,100 -2.36(-2.92%)
Apr 14, 2005 81.52 81.78 80.75 80.93 33,400 -0.35(-0.43%)
Apr 13, 2005 82.60 83.04 81.28 81.28 30,400 -1.88(-2.26%)
Apr 12, 2005 83.90 83.90 82.78 83.16 36,000 -0.94(-1.12%)
Apr 11, 2005 83.53 84.21 83.22 84.10 21,400 +0.50(+0.60%)
Apr 08, 2005 83.80 84.44 83.51 83.60 33,600 -1.08(-1.28%)
Apr 07, 2005 85.40 85.58 84.30 84.68 32,700 +0.40(+0.47%)
Apr 06, 2005 83.60 84.65 83.51 84.28 43,200 +0.52(+0.62%)
Apr 05, 2005 84.01 84.49 83.50 83.76 49,800 -0.27(-0.32%)
Apr 04, 2005 84.55 85.08 83.81 84.03 78,500 -0.28(-0.33%)
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.