Global Energy Ishares ETF (NY: IXC )

27.15 USD -1.67 (-5.79%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 92.25 92.26 90.90 91.09 34,100 -0.40(-0.44%)
Jul 28, 2005 91.40 91.63 90.68 91.49 18,100 +0.35(+0.38%)
Jul 27, 2005 90.75 91.19 90.18 91.14 16,300 +0.36(+0.40%)
Jul 26, 2005 90.75 91.00 90.38 90.78 38,600 -0.22(-0.24%)
Jul 25, 2005 90.90 91.62 90.50 91.00 42,600 +0.69(+0.76%)
Jul 22, 2005 87.70 90.31 87.70 90.31 19,600 +1.81(+2.05%)
Jul 21, 2005 88.95 89.18 88.01 88.50 24,900 -0.84(-0.94%)
Jul 20, 2005 89.30 89.34 88.15 89.34 18,700 -0.05(-0.06%)
Jul 19, 2005 89.30 89.39 88.21 89.39 60,700 +1.04(+1.18%)
Jul 18, 2005 88.57 88.71 88.07 88.35 16,200 -0.22(-0.25%)
Jul 15, 2005 89.25 89.32 88.50 88.57 15,300 -0.58(-0.65%)
Jul 14, 2005 90.95 91.44 88.85 89.15 69,900 -1.79(-1.97%)
Jul 13, 2005 91.23 91.37 90.70 90.94 27,100 -0.16(-0.18%)
Jul 12, 2005 90.80 91.57 90.50 91.10 41,400 +0.38(+0.42%)
Jul 11, 2005 89.75 90.79 89.58 90.72 29,700 +0.55(+0.61%)
Jul 08, 2005 90.80 91.21 90.00 90.17 50,100 +0.20(+0.22%)
Jul 07, 2005 88.55 89.99 88.11 89.97 33,600 +0.27(+0.30%)
Jul 06, 2005 90.70 91.14 89.66 89.70 57,500 -0.30(-0.33%)
Jul 05, 2005 88.75 90.00 88.74 90.00 84,600 +2.19(+2.49%)
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.