Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.77 12.85 12.70 12.85 53,165 +0.09(+0.67%)
Jun 29, 2004 12.68 12.80 12.68 12.77 117,867 -0.02(-0.19%)
Jun 28, 2004 12.96 12.97 12.75 12.79 161,503 -0.11(-0.88%)
Jun 25, 2004 12.98 13.01 12.90 12.90 89,278 -0.10(-0.74%)
Jun 24, 2004 13.05 13.05 12.99 13.00 185,076 -0.04(-0.29%)
Jun 23, 2004 12.83 13.05 12.83 13.04 267,332 +0.17(+1.30%)
Jun 22, 2004 12.81 12.89 12.76 12.87 127,396 +0.06(+0.47%)
Jun 21, 2004 12.90 12.92 12.81 12.81 151,471 -0.11(-0.85%)
Jun 18, 2004 12.92 12.95 12.88 12.92 164,512 +0.10(+0.75%)
Jun 17, 2004 12.76 12.87 12.74 12.82 198,117 +0.09(+0.70%)
Jun 16, 2004 12.66 12.75 12.66 12.73 424,823 +0.18(+1.40%)
Jun 15, 2004 12.51 12.57 12.48 12.56 72,726 +0.19(+1.50%)
Jun 14, 2004 12.34 12.41 12.33 12.37 156,487 -0.14(-1.15%)
Jun 10, 2004 12.42 12.53 12.42 12.52 64,701 +0.15(+1.24%)
Jun 09, 2004 12.43 12.44 12.30 12.36 197,114 -0.11(-0.88%)
Jun 08, 2004 12.54 12.61 12.45 12.47 182,568 -0.14(-1.08%)
Jun 07, 2004 12.40 12.61 12.40 12.61 118,870 +0.23(+1.84%)
Jun 04, 2004 12.39 12.43 12.31 12.38 122,381 -0.03(-0.22%)
Jun 03, 2004 12.52 12.54 12.41 12.41 97,303 -0.10(-0.80%)
Jun 02, 2004 12.54 12.59 12.48 12.51 79,246 +0.05(+0.38%)
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.