Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.85 16.91 16.72 16.72 145,926 -0.16(-0.95%)
Jun 29, 2005 16.90 16.94 16.75 16.88 216,819 -0.12(-0.71%)
Jun 28, 2005 17.08 17.17 16.95 17.00 129,367 -0.07(-0.42%)
Jun 27, 2005 16.93 17.08 16.88 17.07 174,387 +0.26(+1.56%)
Jun 24, 2005 16.91 16.95 16.81 16.81 141,786 -0.05(-0.28%)
Jun 23, 2005 16.91 17.11 16.81 16.86 181,631 -0.05(-0.30%)
Jun 22, 2005 16.84 16.94 16.74 16.91 292,370 +0.08(+0.45%)
Jun 21, 2005 17.10 17.10 16.83 16.83 105,563 -0.31(-1.83%)
Jun 20, 2005 17.13 17.17 17.01 17.14 183,184 +0.08(+0.48%)
Jun 17, 2005 17.00 17.08 16.91 17.06 189,394 +0.35(+2.12%)
Jun 16, 2005 16.62 16.75 16.57 16.71 142,304 +0.15(+0.90%)
Jun 15, 2005 16.48 16.59 16.46 16.56 130,402 +0.16(+1.00%)
Jun 14, 2005 16.28 16.42 16.27 16.40 116,948 +0.06(+0.37%)
Jun 13, 2005 16.23 16.39 16.14 16.34 97,284 +0.07(+0.40%)
Jun 10, 2005 16.27 16.28 16.08 16.27 163,520 +0.02(+0.11%)
Jun 09, 2005 15.93 16.26 15.89 16.25 84,865 +0.36(+2.24%)
Jun 08, 2005 15.92 16.14 15.86 15.90 139,716 -0.00(-0.02%)
Jun 07, 2005 16.00 16.07 15.90 15.90 84,865 -0.06(-0.38%)
Jun 06, 2005 15.99 16.00 15.87 15.96 93,144 +0.08(+0.50%)
Jun 03, 2005 15.91 15.94 15.81 15.88 87,452 -0.06(-0.35%)
Jun 02, 2005 15.86 15.96 15.82 15.94 108,151 +0.09(+0.57%)
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.