Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.73 19.90 19.64 19.83 263,909 -0.02(-0.09%)
Sep 28, 2006 19.80 19.93 19.77 19.85 270,636 +0.06(+0.31%)
Sep 27, 2006 19.60 19.78 19.42 19.78 194,568 +0.38(+1.94%)
Sep 26, 2006 19.11 19.41 19.11 19.41 93,144 +0.30(+1.58%)
Sep 25, 2006 18.90 19.16 18.75 19.11 544,895 -0.02(-0.08%)
Sep 22, 2006 19.41 19.41 19.08 19.12 121,605 -0.10(-0.54%)
Sep 21, 2006 19.16 19.36 19.11 19.23 136,612 +0.22(+1.16%)
Sep 20, 2006 19.36 19.41 19.00 19.01 194,051 -0.28(-1.46%)
Sep 19, 2006 19.32 19.63 19.23 19.29 108,151 -0.29(-1.50%)
Sep 18, 2006 19.34 19.60 19.22 19.58 146,961 +0.37(+1.90%)
Sep 15, 2006 19.15 19.25 19.10 19.22 206,470 -0.08(-0.42%)
Sep 14, 2006 19.60 19.61 19.23 19.30 152,136 -0.21(-1.09%)
Sep 13, 2006 19.28 19.60 19.28 19.51 150,583 +0.27(+1.42%)
Sep 12, 2006 19.38 19.45 19.13 19.24 217,854 -0.06(-0.31%)
Sep 11, 2006 19.54 19.55 19.24 19.30 371,025 -0.56(-2.80%)
Sep 08, 2006 20.13 20.18 19.85 19.85 218,889 -0.28(-1.37%)
Sep 07, 2006 20.10 20.21 20.04 20.13 242,175 -0.16(-0.79%)
Sep 06, 2006 20.56 20.64 20.29 20.29 2,869,888 -0.58(-2.78%)
Sep 05, 2006 20.64 20.87 20.64 20.87 146,443 +0.15(+0.73%)
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.