Global Energy Ishares ETF (NY: IXC )

43.61 +0.58 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.74 14.90 14.70 14.86 92,287 +0.07(+0.46%)
Jan 28, 2005 14.83 14.83 14.69 14.79 49,654 -0.08(-0.56%)
Jan 27, 2005 14.81 14.92 14.76 14.87 106,331 +0.01(+0.07%)
Jan 26, 2005 14.74 14.87 14.73 14.86 136,926 +0.20(+1.33%)
Jan 25, 2005 14.69 14.70 14.56 14.67 92,789 +0.06(+0.40%)
Jan 24, 2005 14.65 14.65 14.60 14.61 197,114 +0.15(+1.06%)
Jan 21, 2005 14.44 14.55 14.44 14.45 94,293 +0.10(+0.67%)
Jan 20, 2005 14.39 14.43 14.31 14.36 312,473 -0.18(-1.25%)
Jan 19, 2005 14.59 14.60 14.52 14.54 131,409 -0.00(-0.01%)
Jan 18, 2005 14.50 14.56 14.50 14.54 282,379 +0.09(+0.61%)
Jan 14, 2005 14.43 14.47 14.40 14.45 229,715 +0.07(+0.46%)
Jan 13, 2005 14.39 14.47 14.38 14.39 168,524 +0.01(+0.07%)
Jan 12, 2005 14.20 14.38 14.19 14.38 39,121 +0.22(+1.52%)
Jan 11, 2005 14.17 14.23 14.12 14.16 57,679 -0.01(-0.04%)
Jan 10, 2005 14.18 14.26 14.13 14.17 407,268 +0.04(+0.25%)
Jan 07, 2005 14.22 14.25 14.02 14.13 60,689 -0.09(-0.60%)
Jan 06, 2005 14.02 14.25 13.99 14.22 124,889 +0.16(+1.16%)
Jan 05, 2005 14.12 14.13 14.02 14.06 135,421 -0.04(-0.28%)
Jan 04, 2005 14.23 14.26 14.10 14.10 124,387 -0.10(-0.73%)
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.