Global Energy Ishares ETF (NY: IXC )

27.76 USD +0.88 (+3.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 76.20 76.20 75.77 76.09 20,000 +0.11(+0.14%)
Nov 29, 2004 76.50 76.54 75.50 75.98 56,500 -0.47(-0.61%)
Nov 26, 2004 76.10 76.62 76.10 76.45 14,800 +0.97(+1.29%)
Nov 24, 2004 74.80 75.51 74.55 75.48 24,700 +0.65(+0.87%)
Nov 23, 2004 74.30 75.04 74.30 74.83 36,600 +0.38(+0.51%)
Nov 22, 2004 73.85 74.49 73.70 74.45 25,400 +0.75(+1.02%)
Nov 19, 2004 73.55 73.87 73.22 73.70 25,100 +0.72(+0.99%)
Nov 18, 2004 72.95 73.14 72.60 72.98 25,100 +0.08(+0.11%)
Nov 17, 2004 72.65 72.95 72.34 72.90 12,500 +0.93(+1.29%)
Nov 16, 2004 72.00 72.22 71.80 71.97 21,500 -0.03(-0.04%)
Nov 15, 2004 73.35 73.36 71.76 72.00 70,100 -1.41(-1.92%)
Nov 12, 2004 72.35 73.42 72.35 73.41 19,400 +1.26(+1.75%)
Nov 11, 2004 72.25 72.39 71.90 72.15 22,800 +0.03(+0.04%)
Nov 10, 2004 71.55 72.20 71.11 72.12 22,500 +0.51(+0.71%)
Nov 09, 2004 72.00 72.24 71.61 71.61 68,300 -0.42(-0.58%)
Nov 08, 2004 72.51 72.59 72.01 72.03 30,300 -0.74(-1.02%)
Nov 05, 2004 72.40 72.77 72.22 72.77 23,300 +0.27(+0.37%)
Nov 04, 2004 71.89 72.50 71.87 72.50 18,800 +0.85(+1.19%)
Nov 03, 2004 71.59 71.66 70.98 71.65 23,800 +1.27(+1.80%)
Nov 02, 2004 70.88 71.04 70.38 70.38 11,700 -0.20(-0.28%)
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.