Global Energy Ishares ETF (NY: IXC )

27.68 USD +0.80 (+2.98%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 86.45 86.73 83.93 85.82 121,600 +0.15(+0.17%)
Feb 25, 2005 84.55 85.96 84.35 85.67 67,500 +1.78(+2.12%)
Feb 24, 2005 83.30 83.89 82.71 83.89 66,200 +1.10(+1.33%)
Feb 23, 2005 82.14 82.88 81.51 82.79 52,700 +0.64(+0.78%)
Feb 22, 2005 82.80 83.40 82.06 82.15 64,800 -0.35(-0.42%)
Feb 18, 2005 81.20 82.72 81.16 82.50 52,500 +1.50(+1.85%)
Feb 17, 2005 82.05 82.26 80.94 81.00 107,900 -0.60(-0.74%)
Feb 16, 2005 80.10 81.67 80.01 81.60 53,400 +1.57(+1.96%)
Feb 15, 2005 79.75 80.06 79.60 80.03 74,800 +0.52(+0.65%)
Feb 14, 2005 79.40 79.65 79.24 79.51 72,000 +0.31(+0.39%)
Feb 11, 2005 78.55 79.50 78.37 79.20 35,700 +0.47(+0.60%)
Feb 10, 2005 77.49 78.81 77.49 78.73 30,400 +1.48(+1.92%)
Feb 09, 2005 77.20 77.45 76.71 77.25 34,500 -0.18(-0.23%)
Feb 08, 2005 76.58 77.49 76.49 77.43 24,900 +0.61(+0.79%)
Feb 07, 2005 77.33 77.39 76.48 76.82 37,500 -0.28(-0.36%)
Feb 04, 2005 76.89 77.29 76.80 77.10 13,600 +0.60(+0.78%)
Feb 03, 2005 76.05 76.65 75.95 76.50 18,200 +0.07(+0.09%)
Feb 02, 2005 76.30 76.70 76.27 76.43 19,900 +0.53(+0.70%)
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.