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 (%)
Jan 30, 2004 11.51 11.53 11.49 11.52 31,104 -0.09(-0.81%)
Jan 29, 2004 11.56 11.62 11.50 11.62 124,419 -0.02(-0.19%)
Jan 28, 2004 11.84 11.84 11.61 11.64 39,132 -0.21(-1.73%)
Jan 27, 2004 11.84 11.92 11.84 11.84 57,694 +0.03(+0.22%)
Jan 26, 2004 11.80 11.82 11.74 11.82 81,274 +0.00(+0.00%)
Jan 23, 2004 11.75 11.86 11.75 11.82 50,169 +0.15(+1.32%)
Jan 22, 2004 11.96 11.97 11.66 11.66 172,582 -0.28(-2.37%)
Jan 21, 2004 11.82 11.95 11.79 11.95 80,772 +0.26(+2.20%)
Jan 20, 2004 11.62 11.70 11.61 11.69 120,406 +0.22(+1.93%)
Jan 16, 2004 11.40 11.49 11.33 11.47 90,806 -0.09(-0.78%)
Jan 15, 2004 11.60 11.60 11.49 11.56 117,897 -0.03(-0.24%)
Jan 14, 2004 11.59 11.62 11.53 11.59 113,884 -0.16(-1.37%)
Jan 13, 2004 11.67 11.75 11.67 11.75 120,406 +0.16(+1.41%)
Jan 12, 2004 11.58 11.64 11.57 11.58 117,897 -0.08(-0.72%)
Jan 09, 2004 11.52 11.60 11.51 11.67 122,914 -0.13(-1.10%)
Jan 08, 2004 11.73 11.80 11.66 11.80 92,813 +0.03(+0.25%)
Jan 07, 2004 11.75 11.77 11.70 11.77 138,968 -0.23(-1.93%)
Jan 06, 2004 11.98 12.01 11.86 12.00 174,589 +0.04(+0.35%)
Jan 05, 2004 11.82 11.97 11.78 11.96 124,921 +0.17(+1.44%)
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.