Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,032 -0.08(-0.44%)
Jul 28, 2005 18.22 18.27 18.08 18.24 90,782 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,754 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.10 193,603 -0.04(-0.24%)
Jul 25, 2005 18.12 18.27 18.04 18.14 213,665 +0.14(+0.76%)
Jul 22, 2005 17.49 18.01 17.49 18.01 98,306 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.55 17.64 124,889 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.58 17.81 93,792 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.59 17.82 304,448 +0.21(+1.18%)
Jul 18, 2005 17.66 17.69 17.56 17.61 81,253 -0.04(-0.25%)
Jul 15, 2005 17.79 17.81 17.64 17.66 76,739 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,592 -0.36(-1.97%)
Jul 13, 2005 18.19 18.22 18.08 18.13 135,923 -0.03(-0.18%)
Jul 12, 2005 18.10 18.26 18.04 18.16 207,646 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.09 148,964 +0.11(+0.61%)
Jul 08, 2005 18.10 18.19 17.94 17.98 251,282 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.57 17.94 168,524 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.88 17.88 288,398 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,321 +0.44(+2.49%)
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.