Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.71 16.76 16.22 16.58 629,243 +0.03(+0.17%)
Feb 25, 2005 16.34 16.61 16.30 16.56 349,292 +0.34(+2.12%)
Feb 24, 2005 16.10 16.21 15.98 16.21 342,565 +0.21(+1.33%)
Feb 23, 2005 15.87 16.02 15.75 16.00 272,706 +0.12(+0.78%)
Feb 22, 2005 16.00 16.12 15.86 15.88 335,320 -0.07(-0.42%)
Feb 18, 2005 15.69 15.99 15.68 15.94 271,671 +0.29(+1.85%)
Feb 17, 2005 15.86 15.90 15.64 15.65 558,350 -0.12(-0.73%)
Feb 16, 2005 15.48 15.78 15.46 15.77 276,328 +0.30(+1.96%)
Feb 15, 2005 15.41 15.47 15.38 15.47 387,067 +0.10(+0.65%)
Feb 14, 2005 15.34 15.39 15.31 15.37 372,578 +0.06(+0.39%)
Feb 11, 2005 15.18 15.36 15.14 15.31 184,736 +0.09(+0.60%)
Feb 10, 2005 14.97 15.23 14.97 15.21 157,310 +0.29(+1.92%)
Feb 09, 2005 14.92 14.97 14.82 14.93 178,527 -0.03(-0.23%)
Feb 08, 2005 14.80 14.97 14.78 14.96 128,850 +0.12(+0.79%)
Feb 07, 2005 14.94 14.96 14.78 14.85 194,051 -0.05(-0.36%)
Feb 04, 2005 14.86 14.94 14.84 14.90 70,375 +0.12(+0.78%)
Feb 03, 2005 14.70 14.81 14.68 14.78 94,179 +0.01(+0.09%)
Feb 02, 2005 14.74 14.82 14.74 14.77 102,976 +0.10(+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.