Global Energy Ishares ETF (NY: IXC )

42.94 +0.38 (+0.88%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.16 21.20 21.01 21.10 206,643 +0.13(+0.61%)
Jun 29, 2006 20.57 20.98 20.53 20.98 127,898 +0.54(+2.63%)
Jun 28, 2006 20.26 20.44 20.23 20.44 82,757 +0.37(+1.83%)
Jun 27, 2006 20.25 20.36 20.07 20.07 56,174 -0.01(-0.04%)
Jun 26, 2006 19.90 20.08 19.78 20.08 138,431 +0.21(+1.06%)
Jun 23, 2006 19.82 20.01 19.82 19.87 40,124 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,676 +0.03(+0.17%)
Jun 21, 2006 19.37 19.72 19.31 19.58 179,057 +0.40(+2.09%)
Jun 20, 2006 19.32 19.52 19.18 19.18 69,215 -0.07(-0.38%)
Jun 19, 2006 19.76 19.76 19.16 19.25 280,373 -0.50(-2.54%)
Jun 16, 2006 19.76 19.89 19.57 19.76 81,253 -0.16(-0.81%)
Jun 15, 2006 19.36 19.96 19.36 19.92 107,835 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.13 200,624 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.85 725,259 -0.55(-2.82%)
Jun 12, 2006 19.84 19.86 19.39 19.39 136,926 -0.37(-1.89%)
Jun 09, 2006 19.88 20.04 19.68 19.76 146,957 -0.11(-0.57%)
Jun 08, 2006 19.54 19.91 19.25 19.88 500,057 -0.10(-0.50%)
Jun 07, 2006 20.39 20.40 19.97 19.98 136,926 -0.57(-2.76%)
Jun 06, 2006 20.57 20.62 20.35 20.54 150,468 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.70 20.71 194,104 -0.49(-2.32%)
Jun 02, 2006 21.07 21.22 20.93 21.20 252,285 +0.31(+1.49%)
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.