Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.90 20.18 19.90 20.14 67,788 +0.23(+1.17%)
May 30, 2006 20.41 20.41 19.90 19.90 115,395 -0.32(-1.59%)
May 26, 2006 20.09 20.25 19.98 20.23 241,658 +0.19(+0.95%)
May 25, 2006 19.73 20.12 19.70 20.03 91,074 +0.61(+3.14%)
May 24, 2006 19.45 19.71 19.23 19.42 305,307 -0.31(-1.55%)
May 23, 2006 19.84 20.12 19.73 19.73 92,627 +0.08(+0.38%)
May 22, 2006 19.51 19.77 19.21 19.65 674,780 -0.13(-0.64%)
May 19, 2006 19.64 19.88 19.34 19.78 221,477 +0.10(+0.50%)
May 18, 2006 19.90 19.99 19.64 19.68 473,485 -0.13(-0.67%)
May 17, 2006 20.39 20.41 19.63 19.81 387,584 -0.70(-3.40%)
May 16, 2006 20.47 20.62 20.27 20.51 306,342 +0.09(+0.43%)
May 15, 2006 20.34 20.56 20.21 20.42 338,942 -0.42(-2.03%)
May 12, 2006 21.29 21.29 20.83 20.85 169,212 -0.55(-2.56%)
May 11, 2006 21.62 21.71 21.38 21.39 167,142 -0.18(-0.82%)
May 10, 2006 21.45 21.57 21.36 21.57 127,815 +0.09(+0.43%)
May 09, 2006 21.27 21.52 21.27 21.48 114,360 +0.17(+0.78%)
May 08, 2006 21.28 21.32 21.10 21.31 302,719 -0.11(-0.52%)
May 05, 2006 21.40 21.42 21.32 21.42 206,470 +0.21(+1.01%)
May 04, 2006 21.17 21.35 20.94 21.21 492,631 -0.00(-0.01%)
May 03, 2006 21.53 21.53 21.12 21.21 272,189 -0.34(-1.57%)
May 02, 2006 21.29 21.59 21.24 21.55 310,999 +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.