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 (%)
Aug 31, 2005 95.30 97.34 95.29 96.83 63,000 +2.66(+2.82%)
Aug 30, 2005 93.45 94.44 93.40 94.17 162,000 +0.71(+0.76%)
Aug 29, 2005 93.79 93.80 92.85 93.46 115,400 +0.80(+0.86%)
Aug 26, 2005 93.85 93.92 92.55 92.66 27,100 -0.79(-0.85%)
Aug 25, 2005 93.94 93.94 93.37 93.45 121,900 -0.44(-0.47%)
Aug 24, 2005 93.38 94.17 93.33 93.89 29,500 +0.74(+0.79%)
Aug 23, 2005 93.62 93.75 92.20 93.15 354,400 -0.49(-0.52%)
Aug 22, 2005 93.53 94.40 92.90 93.64 28,700 +0.34(+0.36%)
Aug 19, 2005 92.55 93.36 92.55 93.30 23,800 +1.31(+1.42%)
Aug 18, 2005 91.80 92.10 91.05 91.99 81,100 -0.37(-0.40%)
Aug 17, 2005 94.15 94.60 91.93 92.36 88,100 -2.09(-2.21%)
Aug 16, 2005 95.80 95.80 94.45 94.45 32,700 -1.99(-2.06%)
Aug 15, 2005 96.70 96.91 96.05 96.44 23,500 -0.94(-0.97%)
Aug 12, 2005 97.51 97.51 96.78 97.38 68,600 +0.11(+0.11%)
Aug 11, 2005 97.25 97.69 96.65 97.27 40,800 +0.97(+1.01%)
Aug 10, 2005 96.08 96.39 95.64 96.30 31,000 +1.38(+1.45%)
Aug 09, 2005 95.28 95.28 94.70 94.92 47,900 +0.56(+0.59%)
Aug 08, 2005 94.17 95.10 94.07 94.36 25,200 +1.19(+1.28%)
Aug 05, 2005 93.70 93.70 92.50 93.17 14,500 -0.46(-0.49%)
Aug 04, 2005 94.34 94.34 93.37 93.63 20,000 +0.00(+0.00%)
Aug 03, 2005 94.25 94.27 93.42 93.63 65,800 +0.21(+0.22%)
Aug 02, 2005 92.75 93.42 92.52 93.42 28,100 +1.52(+1.65%)
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.