Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.96 11.99 11.90 11.92 151,618 -0.08(-0.64%)
May 27, 2004 12.11 12.11 11.94 12.00 145,409 -0.03(-0.27%)
May 26, 2004 12.14 12.16 12.00 12.03 131,954 -0.08(-0.67%)
May 25, 2004 11.98 12.11 11.98 12.11 170,765 +0.25(+2.12%)
May 24, 2004 11.68 11.88 11.67 11.86 118,500 +0.18(+1.52%)
May 21, 2004 11.71 11.80 11.60 11.68 91,074 +0.03(+0.22%)
May 20, 2004 11.67 11.77 11.66 11.66 287,195 -0.05(-0.40%)
May 19, 2004 11.70 11.86 11.66 11.71 281,503 +0.02(+0.18%)
May 18, 2004 11.77 11.77 11.60 11.68 140,234 -0.14(-1.18%)
May 17, 2004 11.87 11.89 11.80 11.82 248,385 -0.05(-0.42%)
May 14, 2004 11.84 11.93 11.77 11.87 230,791 +0.11(+0.94%)
May 13, 2004 11.78 11.80 11.71 11.76 213,197 -0.02(-0.13%)
May 12, 2004 11.66 11.79 11.64 11.78 236,483 +0.08(+0.68%)
May 11, 2004 11.60 11.70 11.56 11.70 274,776 +0.18(+1.54%)
May 10, 2004 11.59 11.64 11.46 11.52 187,841 -0.40(-3.37%)
May 07, 2004 12.06 12.08 11.85 11.92 558,350 -0.23(-1.92%)
May 06, 2004 12.24 12.24 12.06 12.16 199,743 -0.04(-0.32%)
May 05, 2004 12.13 12.20 12.03 12.20 436,227 +0.11(+0.94%)
May 04, 2004 12.14 12.15 12.03 12.08 480,212 +0.08(+0.63%)
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.