Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.35 20.53 20.26 20.45 255,863 -0.02(-0.09%)
Sep 28, 2006 20.42 20.56 20.39 20.47 262,385 +0.06(+0.31%)
Sep 27, 2006 20.22 20.41 20.03 20.41 188,636 +0.39(+1.94%)
Sep 26, 2006 19.71 20.02 19.71 20.02 90,304 +0.31(+1.58%)
Sep 25, 2006 19.49 19.77 19.33 19.71 528,282 -0.02(-0.08%)
Sep 22, 2006 20.02 20.02 19.68 19.72 117,897 -0.11(-0.54%)
Sep 21, 2006 19.76 19.97 19.71 19.83 132,446 +0.23(+1.16%)
Sep 20, 2006 19.97 20.02 19.60 19.60 188,134 -0.29(-1.46%)
Sep 19, 2006 19.93 20.25 19.83 19.89 104,853 -0.30(-1.50%)
Sep 18, 2006 19.95 20.22 19.82 20.20 142,480 +0.38(+1.90%)
Sep 15, 2006 19.75 19.86 19.70 19.82 200,175 -0.08(-0.42%)
Sep 14, 2006 20.21 20.22 19.83 19.90 147,497 -0.22(-1.09%)
Sep 13, 2006 19.89 20.22 19.88 20.12 145,992 +0.28(+1.42%)
Sep 12, 2006 19.99 20.06 19.74 19.84 211,212 -0.06(-0.31%)
Sep 11, 2006 20.15 20.16 19.84 19.90 359,713 -0.57(-2.80%)
Sep 08, 2006 20.76 20.82 20.48 20.48 212,216 -0.29(-1.37%)
Sep 07, 2006 20.73 20.84 20.67 20.76 234,792 -0.17(-0.79%)
Sep 06, 2006 21.21 21.29 20.93 20.93 2,782,389 -0.60(-2.78%)
Sep 05, 2006 21.29 21.53 21.29 21.53 141,979 +0.16(+0.73%)
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.