Global Energy Ishares ETF (NY: IXC )

43.01 +0.45 (+1.05%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.34 12.37 12.27 12.30 146,996 -0.08(-0.64%)
May 27, 2004 12.49 12.49 12.31 12.38 140,975 -0.03(-0.27%)
May 26, 2004 12.53 12.54 12.38 12.41 127,931 -0.08(-0.67%)
May 25, 2004 12.36 12.49 12.36 12.49 165,558 +0.26(+2.12%)
May 24, 2004 12.05 12.25 12.04 12.23 114,887 +0.18(+1.52%)
May 21, 2004 12.08 12.17 11.96 12.05 88,297 +0.03(+0.22%)
May 20, 2004 12.04 12.14 12.03 12.03 278,439 -0.05(-0.40%)
May 19, 2004 12.07 12.23 12.03 12.07 272,921 +0.02(+0.18%)
May 18, 2004 12.14 12.14 11.97 12.05 135,958 -0.14(-1.18%)
May 17, 2004 12.24 12.26 12.17 12.19 240,812 -0.05(-0.42%)
May 14, 2004 12.21 12.31 12.14 12.25 223,755 +0.11(+0.94%)
May 13, 2004 12.15 12.17 12.08 12.13 206,697 -0.02(-0.13%)
May 12, 2004 12.02 12.16 12.01 12.15 229,273 +0.08(+0.68%)
May 11, 2004 11.96 12.07 11.93 12.07 266,399 +0.18(+1.54%)
May 10, 2004 11.96 12.01 11.82 11.88 182,114 -0.41(-3.37%)
May 07, 2004 12.44 12.46 12.22 12.30 541,326 -0.24(-1.92%)
May 06, 2004 12.63 12.63 12.44 12.54 193,653 -0.04(-0.32%)
May 05, 2004 12.51 12.59 12.41 12.58 422,927 +0.12(+0.94%)
May 04, 2004 12.52 12.53 12.41 12.46 465,571 +0.08(+0.63%)
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.