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 (%)
Dec 31, 2004 14.12 14.16 14.12 14.14 367,825 -0.02(-0.15%)
Dec 30, 2004 14.19 14.23 14.15 14.16 434,044 -0.06(-0.45%)
Dec 29, 2004 14.13 14.23 14.10 14.22 209,520 +0.05(+0.38%)
Dec 28, 2004 14.18 14.21 14.13 14.17 41,904 +0.04(+0.27%)
Dec 27, 2004 14.27 14.27 14.13 14.13 107,605 -0.09(-0.60%)
Dec 23, 2004 14.12 14.22 14.12 14.22 43,973 -0.12(-0.81%)
Dec 22, 2004 14.44 14.46 14.28 14.33 311,953 -0.11(-0.74%)
Dec 21, 2004 14.36 14.45 14.32 14.44 162,960 +0.10(+0.67%)
Dec 20, 2004 14.19 14.34 14.19 14.34 120,021 +0.20(+1.39%)
Dec 17, 2004 14.14 14.16 14.11 14.15 55,354 -0.05(-0.34%)
Dec 16, 2004 14.28 14.30 14.17 14.19 85,360 -0.15(-1.02%)
Dec 15, 2004 14.30 14.36 14.19 14.34 91,568 +0.14(+1.02%)
Dec 14, 2004 14.23 14.25 14.16 14.20 32,592 +0.00(+0.03%)
Dec 13, 2004 14.02 14.21 14.02 14.19 119,504 +0.18(+1.30%)
Dec 10, 2004 14.09 14.09 13.97 14.01 79,669 -0.05(-0.34%)
Dec 09, 2004 14.02 14.06 13.97 14.06 129,851 +0.04(+0.30%)
Dec 08, 2004 13.78 14.05 13.75 14.02 166,064 -0.02(-0.12%)
Dec 07, 2004 14.28 14.28 14.03 14.03 90,533 -0.16(-1.16%)
Dec 06, 2004 14.25 14.28 14.16 14.20 269,531 -0.04(-0.31%)
Dec 03, 2004 14.09 14.25 14.09 14.24 143,819 +0.08(+0.59%)
Dec 02, 2004 14.34 14.34 14.11 14.16 273,670 -0.35(-2.44%)
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.