Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.53 20.81 20.53 20.77 65,721 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.53 20.53 111,877 -0.33(-1.59%)
May 26, 2006 20.72 20.89 20.61 20.86 234,290 +0.20(+0.96%)
May 25, 2006 20.35 20.75 20.32 20.66 88,297 +0.63(+3.14%)
May 24, 2006 20.06 20.33 19.83 20.03 295,998 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,803 +0.08(+0.38%)
May 22, 2006 20.12 20.39 19.81 20.27 654,207 -0.13(-0.63%)
May 19, 2006 20.26 20.50 19.95 20.40 214,724 +0.10(+0.50%)
May 18, 2006 20.53 20.62 20.26 20.30 459,049 -0.14(-0.67%)
May 17, 2006 21.03 21.05 20.24 20.44 375,768 -0.72(-3.40%)
May 16, 2006 21.11 21.27 20.91 21.15 297,002 +0.09(+0.43%)
May 15, 2006 20.98 21.21 20.85 21.06 328,608 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.50 164,053 -0.56(-2.56%)
May 11, 2006 22.30 22.39 22.05 22.07 162,046 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.03 22.25 123,918 +0.10(+0.43%)
May 09, 2006 21.93 22.20 21.93 22.15 110,874 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.76 21.98 293,490 -0.12(-0.52%)
May 05, 2006 22.07 22.10 21.99 22.10 200,175 +0.22(+1.01%)
May 04, 2006 21.84 22.02 21.60 21.88 477,611 -0.00(-0.01%)
May 03, 2006 22.20 22.20 21.79 21.88 263,890 -0.35(-1.57%)
May 02, 2006 21.96 22.27 21.91 22.23 301,517 +0.39(+1.81%)
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.