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 (%)
Jul 30, 2004 13.18 13.21 13.14 13.16 1,152,088 +0.05(+0.38%)
Jul 29, 2004 13.08 13.13 12.98 13.11 91,785 +0.12(+0.92%)
Jul 28, 2004 12.84 12.99 12.83 12.99 31,096 +0.15(+1.13%)
Jul 27, 2004 12.71 12.85 12.70 12.84 92,287 +0.04(+0.28%)
Jul 26, 2004 12.85 12.88 12.72 12.81 84,262 -0.04(-0.28%)
Jul 23, 2004 12.91 12.91 12.81 12.84 224,198 -0.11(-0.83%)
Jul 22, 2004 12.88 13.00 12.88 12.95 92,287 +0.06(+0.46%)
Jul 21, 2004 13.11 13.12 12.89 12.89 473,976 -0.25(-1.93%)
Jul 20, 2004 13.15 13.19 13.12 13.14 131,910 -0.04(-0.27%)
Jul 19, 2004 13.22 13.26 13.15 13.18 120,876 -0.09(-0.66%)
Jul 16, 2004 13.21 13.28 13.19 13.27 67,209 +0.17(+1.32%)
Jul 15, 2004 13.09 13.13 13.07 13.10 86,770 +0.03(+0.20%)
Jul 14, 2004 12.89 13.08 12.89 13.07 149,967 +0.09(+0.71%)
Jul 13, 2004 12.99 12.99 12.87 12.98 216,674 -0.05(-0.40%)
Jul 12, 2004 13.11 13.11 12.97 13.03 264,824 -0.01(-0.08%)
Jul 09, 2004 13.08 13.10 13.03 13.04 75,234 +0.08(+0.65%)
Jul 08, 2004 12.92 13.04 12.92 12.96 386,203 -0.02(-0.12%)
Jul 07, 2004 12.88 12.99 12.87 12.97 121,378 +0.02(+0.14%)
Jul 06, 2004 12.97 12.99 12.90 12.95 84,262 +0.10(+0.78%)
Jul 02, 2004 12.84 12.89 12.81 12.85 139,434 +0.04(+0.29%)
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.