Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.44 20.48 20.27 20.29 185,124 -0.27(-1.32%)
Sep 29, 2005 20.51 20.57 20.38 20.56 155,023 +0.12(+0.57%)
Sep 28, 2005 20.28 20.48 20.18 20.45 187,131 +0.20(+1.00%)
Sep 27, 2005 20.21 20.26 20.07 20.25 103,850 -0.02(-0.08%)
Sep 26, 2005 19.90 20.26 19.85 20.26 190,643 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.93 20.01 270,412 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.33 436,974 -0.11(-0.52%)
Sep 21, 2005 20.51 20.56 20.38 20.44 326,100 +0.25(+1.22%)
Sep 20, 2005 20.39 20.39 20.14 20.19 5,771,476 -0.11(-0.54%)
Sep 19, 2005 19.85 20.40 19.85 20.30 230,778 +0.34(+1.71%)
Sep 16, 2005 19.85 19.96 19.85 19.96 179,104 +0.26(+1.29%)
Sep 15, 2005 19.87 19.87 19.55 19.71 262,385 +0.03(+0.16%)
Sep 14, 2005 19.61 19.71 19.56 19.67 145,992 +0.19(+0.97%)
Sep 13, 2005 19.53 19.61 19.47 19.48 171,579 -0.17(-0.88%)
Sep 12, 2005 19.89 19.89 19.61 19.66 953,718 -0.34(-1.71%)
Sep 09, 2005 19.75 20.00 19.73 20.00 282,453 +0.43(+2.20%)
Sep 08, 2005 19.56 19.71 19.52 19.57 83,281 -0.01(-0.06%)
Sep 07, 2005 19.60 19.73 19.50 19.58 235,795 -0.08(-0.43%)
Sep 06, 2005 19.64 19.67 19.45 19.67 5,699,233 +0.06(+0.32%)
Sep 02, 2005 19.62 19.70 19.54 19.60 406,371 -0.21(-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.