Global Energy Ishares ETF (NY: IXC )

34.48 +0.34 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 61.90 62.04 61.58 61.69 29,300 -0.40(-0.64%)
May 27, 2004 62.68 62.68 61.77 62.09 28,100 -0.17(-0.27%)
May 26, 2004 62.84 62.90 62.09 62.26 25,500 -0.42(-0.67%)
May 25, 2004 62.00 62.68 62.00 62.68 33,000 +1.30(+2.12%)
May 24, 2004 60.44 61.45 60.41 61.38 22,900 +0.92(+1.52%)
May 21, 2004 60.58 61.04 60.01 60.46 17,600 +0.13(+0.22%)
May 20, 2004 60.40 60.89 60.33 60.33 55,500 -0.24(-0.40%)
May 19, 2004 60.55 61.37 60.33 60.57 54,400 +0.11(+0.18%)
May 18, 2004 60.90 60.90 60.05 60.46 27,100 -0.72(-1.18%)
May 17, 2004 61.40 61.53 61.04 61.18 48,000 -0.26(-0.42%)
May 14, 2004 61.25 61.74 60.92 61.44 44,600 +0.57(+0.94%)
May 13, 2004 60.95 61.06 60.61 60.87 41,200 -0.08(-0.13%)
May 12, 2004 60.32 61.00 60.25 60.95 45,700 +0.41(+0.68%)
May 11, 2004 60.02 60.55 59.83 60.54 53,100 +0.92(+1.54%)
May 10, 2004 60.00 60.25 59.31 59.62 36,300 -2.08(-3.37%)
May 07, 2004 62.40 62.50 61.32 61.70 107,900 -1.21(-1.92%)
May 06, 2004 63.34 63.34 62.42 62.91 38,600 -0.20(-0.32%)
May 05, 2004 62.75 63.15 62.27 63.11 84,300 +0.59(+0.94%)
May 04, 2004 62.82 62.85 62.25 62.52 92,800 +0.39(+0.63%)
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.