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 (%)
Mar 31, 2005 16.55 16.61 16.52 16.60 153,478 +0.31(+1.88%)
Mar 30, 2005 16.09 16.30 16.00 16.30 478,490 +0.16(+1.00%)
Mar 29, 2005 16.27 16.47 16.14 16.14 332,034 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,890 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.33 161,503 +0.03(+0.18%)
Mar 23, 2005 16.53 16.53 16.22 16.30 451,406 -0.42(-2.52%)
Mar 22, 2005 16.86 17.11 16.72 16.72 211,157 -0.31(-1.80%)
Mar 21, 2005 17.11 17.13 16.88 17.02 256,799 -0.13(-0.76%)
Mar 18, 2005 17.00 17.16 16.95 17.15 506,577 +0.17(+0.99%)
Mar 17, 2005 16.96 17.00 16.84 16.99 196,612 +0.20(+1.16%)
Mar 16, 2005 16.74 16.93 16.66 16.79 186,079 +0.03(+0.20%)
Mar 15, 2005 16.98 17.02 16.75 16.76 213,665 -0.13(-0.76%)
Mar 14, 2005 16.82 16.89 16.65 16.89 251,282 +0.05(+0.30%)
Mar 11, 2005 16.67 16.96 16.66 16.84 316,987 +0.13(+0.76%)
Mar 10, 2005 16.95 16.95 16.57 16.71 396,735 -0.26(-1.53%)
Mar 09, 2005 17.39 17.55 16.95 16.97 511,092 -0.38(-2.18%)
Mar 08, 2005 17.36 17.45 17.29 17.35 300,435 +0.00(+0.00%)
Mar 07, 2005 17.43 17.44 17.20 17.35 1,039,237 -0.12(-0.71%)
Mar 04, 2005 17.30 17.51 17.20 17.47 366,140 +0.28(+1.61%)
Mar 03, 2005 17.13 17.21 17.00 17.19 231,721 +0.21(+1.26%)
Mar 02, 2005 16.73 16.99 16.73 16.98 303,445 +0.15(+0.86%)
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.