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 (%)
Jan 31, 2006 21.20 21.24 21.03 21.16 149,504 +0.05(+0.25%)
Jan 30, 2006 20.93 21.23 20.93 21.11 210,209 +0.35(+1.71%)
Jan 27, 2006 20.68 20.81 20.60 20.76 177,097 +0.32(+1.55%)
Jan 26, 2006 20.43 20.45 20.15 20.44 141,979 +0.08(+0.38%)
Jan 25, 2006 20.82 20.82 20.22 20.36 546,343 -0.28(-1.37%)
Jan 24, 2006 20.74 20.79 20.62 20.64 320,080 -0.10(-0.46%)
Jan 23, 2006 20.53 20.79 20.43 20.74 1,362,096 +0.22(+1.09%)
Jan 20, 2006 20.73 20.79 19.87 20.52 247,334 +0.11(+0.54%)
Jan 19, 2006 20.20 20.41 20.10 20.41 2,794,932 +0.30(+1.48%)
Jan 18, 2006 20.31 20.33 19.89 20.11 119,904 -0.26(-1.28%)
Jan 17, 2006 20.36 20.40 20.23 20.37 438,479 +0.28(+1.41%)
Jan 13, 2006 19.80 20.10 19.79 20.09 117,897 +0.29(+1.47%)
Jan 12, 2006 20.08 20.15 19.74 19.80 324,595 -0.09(-0.43%)
Jan 11, 2006 19.79 19.98 19.59 19.88 259,877 +0.09(+0.43%)
Jan 10, 2006 19.74 19.88 19.69 19.80 134,453 +0.06(+0.29%)
Jan 09, 2006 19.87 19.87 19.63 19.74 184,623 +0.03(+0.15%)
Jan 06, 2006 19.61 19.81 19.56 19.71 376,771 +0.39(+2.03%)
Jan 05, 2006 19.52 19.53 19.26 19.32 729,461 -0.20(-1.04%)
Jan 04, 2006 19.42 19.53 19.28 19.52 175,592 +0.16(+0.80%)
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.