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 (%)
Jun 30, 2006 20.52 20.55 20.37 20.46 213,142 +0.12(+0.61%)
Jun 29, 2006 19.94 20.34 19.91 20.34 131,920 +0.52(+2.63%)
Jun 28, 2006 19.64 19.82 19.61 19.82 85,360 +0.36(+1.83%)
Jun 27, 2006 19.63 19.74 19.46 19.46 57,941 -0.01(-0.04%)
Jun 26, 2006 19.29 19.47 19.18 19.47 142,784 +0.20(+1.06%)
Jun 23, 2006 19.21 19.40 19.21 19.26 41,386 +0.25(+1.29%)
Jun 22, 2006 18.98 19.04 18.83 19.02 58,458 +0.03(+0.17%)
Jun 21, 2006 18.78 19.12 18.72 18.98 184,688 +0.39(+2.09%)
Jun 20, 2006 18.73 18.93 18.59 18.60 71,392 -0.07(-0.38%)
Jun 19, 2006 19.15 19.15 18.58 18.67 289,190 -0.49(-2.54%)
Jun 16, 2006 19.16 19.29 18.98 19.15 83,808 -0.16(-0.81%)
Jun 15, 2006 18.77 19.35 18.77 19.31 111,227 +0.77(+4.14%)
Jun 14, 2006 18.52 18.62 18.32 18.54 206,934 +0.27(+1.49%)
Jun 13, 2006 18.55 18.73 18.09 18.27 748,066 -0.53(-2.82%)
Jun 12, 2006 19.23 19.25 18.80 18.80 141,232 -0.36(-1.89%)
Jun 09, 2006 19.27 19.43 19.08 19.16 151,579 -0.11(-0.57%)
Jun 08, 2006 18.94 19.31 18.66 19.27 515,783 -0.10(-0.50%)
Jun 07, 2006 19.76 19.78 19.36 19.37 141,232 -0.55(-2.76%)
Jun 06, 2006 19.94 19.99 19.73 19.92 155,200 -0.16(-0.81%)
Jun 05, 2006 20.62 20.64 20.06 20.08 200,208 -0.48(-2.32%)
Jun 02, 2006 20.43 20.57 20.30 20.56 260,219 +0.30(+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.