Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 70.00 70.00 69.55 69.88 22,400 +0.36(+0.52%)
Sep 29, 2004 70.00 70.00 69.03 69.52 46,200 -0.89(-1.26%)
Sep 28, 2004 70.05 70.63 70.05 70.41 25,500 +0.85(+1.22%)
Sep 27, 2004 69.61 69.75 69.26 69.56 13,500 +0.46(+0.67%)
Sep 24, 2004 68.75 69.34 68.75 69.10 47,800 +0.37(+0.54%)
Sep 23, 2004 69.00 69.00 68.41 68.73 23,400 -0.62(-0.89%)
Sep 22, 2004 69.75 69.75 69.06 69.35 17,000 -0.87(-1.24%)
Sep 21, 2004 68.76 70.33 68.76 70.22 131,000 +2.02(+2.96%)
Sep 20, 2004 68.55 68.55 68.20 68.20 134,500 +0.10(+0.15%)
Sep 17, 2004 67.45 68.16 67.39 68.10 23,700 +1.11(+1.66%)
Sep 16, 2004 67.04 67.27 66.83 66.99 42,800 -0.02(-0.03%)
Sep 15, 2004 67.12 67.39 66.83 67.01 6,400 -0.34(-0.50%)
Sep 14, 2004 67.30 67.50 67.06 67.35 15,900 +0.37(+0.55%)
Sep 13, 2004 66.75 67.20 66.75 66.98 12,800 +0.23(+0.34%)
Sep 10, 2004 66.65 66.95 66.57 66.75 37,700 -0.10(-0.15%)
Sep 09, 2004 66.03 66.85 66.03 66.85 30,000 +0.82(+1.24%)
Sep 08, 2004 65.88 66.26 65.68 66.03 30,100 -0.05(-0.08%)
Sep 07, 2004 65.85 66.08 65.52 66.08 81,000 -0.29(-0.44%)
Sep 03, 2004 66.08 66.39 65.81 66.37 18,300 +0.14(+0.21%)
Sep 02, 2004 65.68 66.23 65.68 66.23 12,700 +0.83(+1.27%)
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.