Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.82 19.86 19.66 19.68 190,896 -0.26(-1.32%)
Sep 29, 2005 19.89 19.95 19.76 19.94 159,856 +0.11(+0.57%)
Sep 28, 2005 19.66 19.86 19.57 19.83 192,965 +0.20(+1.00%)
Sep 27, 2005 19.60 19.64 19.47 19.63 107,088 -0.02(-0.08%)
Sep 26, 2005 19.30 19.65 19.25 19.65 196,587 +0.25(+1.28%)
Sep 23, 2005 19.40 19.49 19.33 19.40 278,843 -0.32(-1.61%)
Sep 22, 2005 19.98 19.99 19.44 19.72 450,598 -0.10(-0.52%)
Sep 21, 2005 19.89 19.94 19.76 19.82 336,267 +0.24(+1.22%)
Sep 20, 2005 19.77 19.78 19.53 19.58 5,951,422 -0.11(-0.54%)
Sep 19, 2005 19.25 19.79 19.25 19.69 237,974 +0.33(+1.71%)
Sep 16, 2005 19.25 19.36 19.25 19.36 184,688 +0.25(+1.29%)
Sep 15, 2005 19.27 19.27 18.96 19.11 270,566 +0.03(+0.16%)
Sep 14, 2005 19.02 19.12 18.97 19.08 150,544 +0.18(+0.97%)
Sep 13, 2005 18.94 19.02 18.89 18.89 176,928 -0.17(-0.88%)
Sep 12, 2005 19.29 19.29 19.01 19.06 983,453 -0.33(-1.71%)
Sep 09, 2005 19.16 19.40 19.13 19.40 291,259 +0.42(+2.20%)
Sep 08, 2005 18.97 19.11 18.93 18.98 85,877 -0.01(-0.06%)
Sep 07, 2005 19.01 19.13 18.91 18.99 243,147 -0.08(-0.43%)
Sep 06, 2005 19.05 19.08 18.87 19.07 5,876,926 +0.06(+0.32%)
Sep 02, 2005 19.03 19.10 18.95 19.01 419,041 -0.20(-1.07%)
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.