Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.23 21.34 21.13 21.31 120,570 +0.20(+0.96%)
Jul 28, 2006 21.08 21.17 20.95 21.10 86,934 +0.06(+0.28%)
Jul 27, 2006 38.65 21.35 20.91 21.04 350,327 +0.04(+0.20%)
Jul 26, 2006 20.62 21.06 20.62 21.00 206,470 +0.38(+1.86%)
Jul 25, 2006 20.53 20.71 20.42 20.62 130,402 +0.26(+1.28%)
Jul 24, 2006 20.06 20.41 20.06 20.36 364,816 +0.48(+2.44%)
Jul 21, 2006 20.18 20.18 19.87 19.87 131,954 -0.26(-1.31%)
Jul 20, 2006 20.40 20.45 20.13 20.14 140,234 -0.27(-1.34%)
Jul 19, 2006 20.10 20.48 20.10 20.41 236,483 +0.21(+1.03%)
Jul 18, 2006 20.37 20.37 20.00 20.20 197,673 -0.04(-0.20%)
Jul 17, 2006 20.58 20.61 20.12 20.24 269,601 -0.51(-2.47%)
Jul 14, 2006 20.75 20.79 20.48 20.75 105,046 +0.12(+0.59%)
Jul 13, 2006 20.75 20.79 20.58 20.63 80,725 -0.13(-0.61%)
Jul 12, 2006 20.85 20.87 20.67 20.76 137,647 -0.09(-0.45%)
Jul 11, 2006 20.72 20.88 20.61 20.85 49,159 +0.29(+1.39%)
Jul 10, 2006 20.56 20.68 20.48 20.57 68,306 -0.03(-0.17%)
Jul 07, 2006 20.81 20.95 20.50 20.60 316,174 -0.09(-0.43%)
Jul 06, 2006 20.70 20.81 20.64 20.69 118,500 +0.04(+0.18%)
Jul 05, 2006 20.53 20.71 20.36 20.65 154,206 -0.02(-0.11%)
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.