Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.91 20.18 19.91 20.14 67,770 +0.23(+1.17%)
May 30, 2006 20.41 20.41 19.91 19.91 115,365 -0.32(-1.59%)
May 26, 2006 20.09 20.26 19.99 20.23 241,595 +0.19(+0.96%)
May 25, 2006 19.74 20.12 19.70 20.04 91,050 +0.61(+3.14%)
May 24, 2006 19.46 19.71 19.24 19.43 305,227 -0.31(-1.55%)
May 23, 2006 19.85 20.12 19.73 19.73 92,602 +0.08(+0.38%)
May 22, 2006 19.51 19.77 19.22 19.66 674,604 -0.13(-0.64%)
May 19, 2006 19.64 19.88 19.35 19.78 221,419 +0.10(+0.50%)
May 18, 2006 19.91 19.99 19.64 19.69 473,361 -0.13(-0.67%)
May 17, 2006 20.39 20.41 19.63 19.82 387,483 -0.70(-3.40%)
May 16, 2006 20.47 20.63 20.28 20.51 306,262 +0.09(+0.43%)
May 15, 2006 20.34 20.57 20.22 20.43 338,854 -0.42(-2.03%)
May 12, 2006 21.29 21.29 20.84 20.85 169,168 -0.55(-2.56%)
May 11, 2006 21.63 21.72 21.38 21.40 167,099 -0.18(-0.82%)
May 10, 2006 21.46 21.58 21.37 21.58 127,781 +0.09(+0.43%)
May 09, 2006 21.27 21.53 21.27 21.48 114,331 +0.17(+0.78%)
May 08, 2006 21.28 21.33 21.10 21.32 302,641 -0.11(-0.52%)
May 05, 2006 21.41 21.43 21.32 21.43 206,416 +0.21(+1.01%)
May 04, 2006 21.18 21.36 20.94 21.21 492,502 -0.00(-0.01%)
May 03, 2006 21.53 21.53 21.13 21.22 272,118 -0.34(-1.57%)
May 02, 2006 21.29 21.60 21.25 21.55 310,918 +0.38(+1.81%)
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.