Global Energy Ishares ETF (NY: IXC )

40.38 +0.11 (+0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.39 12.53 12.39 12.53 270,636 +0.19(+1.57%)
Aug 30, 2004 12.44 12.45 12.30 12.34 51,746 -0.05(-0.44%)
Aug 27, 2004 12.35 12.42 12.35 12.39 158,345 +0.12(+0.96%)
Aug 26, 2004 12.24 12.29 12.15 12.27 568,182 +0.02(+0.19%)
Aug 25, 2004 12.18 12.25 12.18 12.25 409,318 +0.10(+0.81%)
Aug 24, 2004 12.18 12.21 12.13 12.15 301,684 -0.15(-1.23%)
Aug 23, 2004 12.39 12.44 12.27 12.30 196,638 -0.10(-0.83%)
Aug 20, 2004 12.46 12.50 12.40 12.40 239,588 +0.09(+0.69%)
Aug 19, 2004 12.34 12.40 12.30 12.32 124,710 -0.00(-0.03%)
Aug 18, 2004 12.19 12.32 12.18 12.32 1,075,820 +0.14(+1.13%)
Aug 17, 2004 12.37 12.37 12.18 12.18 526,266 -0.24(-1.94%)
Aug 16, 2004 12.31 12.45 12.31 12.43 726,010 +0.12(+0.99%)
Aug 13, 2004 12.31 12.35 12.25 12.30 426,395 +0.11(+0.90%)
Aug 12, 2004 12.34 12.37 12.19 12.19 658,739 -0.10(-0.82%)
Aug 11, 2004 12.33 12.37 12.21 12.29 1,221,229 -0.07(-0.56%)
Aug 10, 2004 12.46 12.47 12.35 12.36 4,530,966 -0.05(-0.42%)
Aug 09, 2004 12.44 12.56 12.39 12.42 384,480 +0.09(+0.71%)
Aug 06, 2004 12.54 12.57 12.32 12.33 290,818 -0.21(-1.66%)
Aug 05, 2004 12.71 12.71 12.53 12.54 190,946 -0.12(-0.95%)
Aug 04, 2004 12.85 12.85 12.66 12.66 232,861 -0.25(-1.92%)
Aug 03, 2004 12.88 12.92 12.85 12.91 110,738 +0.14(+1.14%)
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.