Global Energy Ishares ETF (NY: IXC )

40.30 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.71 19.72 19.57 19.66 280,986 -0.24(-1.20%)
Mar 30, 2006 19.95 20.03 19.85 19.90 157,828 +0.08(+0.41%)
Mar 29, 2006 19.63 19.82 19.62 19.82 73,998 +0.28(+1.43%)
Mar 28, 2006 19.61 19.76 19.47 19.54 210,610 +0.00(+0.01%)
Mar 27, 2006 19.43 19.58 19.33 19.54 97,284 +0.06(+0.30%)
Mar 24, 2006 19.45 19.63 19.44 19.48 95,731 +0.16(+0.85%)
Mar 23, 2006 19.26 19.36 19.22 19.32 114,878 +0.06(+0.29%)
Mar 22, 2006 19.13 19.40 19.13 19.26 49,677 +0.11(+0.56%)
Mar 21, 2006 19.07 19.30 19.06 19.15 83,830 -0.04(-0.23%)
Mar 20, 2006 19.46 19.53 19.19 19.19 363,263 -0.26(-1.33%)
Mar 17, 2006 19.69 19.69 19.45 19.45 107,633 -0.20(-1.01%)
Mar 16, 2006 19.49 19.70 19.41 19.65 81,760 +0.22(+1.12%)
Mar 15, 2006 19.39 19.49 19.31 19.43 154,723 +0.13(+0.65%)
Mar 14, 2006 19.05 19.36 19.03 19.31 98,319 +0.26(+1.35%)
Mar 13, 2006 18.81 19.06 18.81 19.05 86,417 +0.32(+1.69%)
Mar 10, 2006 18.47 18.77 18.46 18.74 34,670 +0.08(+0.41%)
Mar 09, 2006 18.76 18.88 18.61 18.66 98,836 -0.06(-0.31%)
Mar 08, 2006 18.63 18.81 18.47 18.72 259,769 -0.03(-0.14%)
Mar 07, 2006 18.81 18.83 18.65 18.74 413,458 -0.33(-1.71%)
Mar 06, 2006 19.47 19.47 19.01 19.07 180,079 -0.39(-2.02%)
Mar 03, 2006 19.39 19.55 19.35 19.46 125,745 +0.07(+0.37%)
Mar 02, 2006 19.16 19.42 19.16 19.39 254,595 +0.19(+0.99%)
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.