Global Energy Ishares ETF (NY: IXC )

28.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 106.15 106.32 105.39 105.85 41,200 +0.64(+0.61%)
Jun 29, 2006 103.15 105.22 102.99 105.21 25,500 +2.70(+2.63%)
Jun 28, 2006 101.60 102.51 101.46 102.51 16,500 +1.84(+1.83%)
Jun 27, 2006 101.55 102.14 100.67 100.67 11,200 -0.04(-0.04%)
Jun 26, 2006 99.80 100.71 99.22 100.71 27,600 +1.06(+1.06%)
Jun 23, 2006 99.40 100.35 99.40 99.65 8,000 +1.27(+1.29%)
Jun 22, 2006 98.21 98.52 97.42 98.38 11,300 +0.17(+0.17%)
Jun 21, 2006 97.15 98.93 96.87 98.21 35,700 +2.01(+2.09%)
Jun 20, 2006 96.89 97.92 96.18 96.20 13,800 -0.37(-0.38%)
Jun 19, 2006 99.09 99.09 96.10 96.57 55,900 -2.52(-2.54%)
Jun 16, 2006 99.10 99.77 98.18 99.09 16,200 -0.81(-0.81%)
Jun 15, 2006 97.10 100.10 97.10 99.90 21,500 +3.97(+4.14%)
Jun 14, 2006 95.80 96.31 94.76 95.93 40,000 +1.41(+1.49%)
Jun 13, 2006 95.95 96.91 93.61 94.52 144,600 -2.74(-2.82%)
Jun 12, 2006 99.50 99.60 97.26 97.26 27,300 -1.87(-1.89%)
Jun 09, 2006 99.70 100.50 98.73 99.13 29,300 -0.57(-0.57%)
Jun 08, 2006 98.00 99.88 96.54 99.70 99,700 -0.50(-0.50%)
Jun 07, 2006 102.25 102.33 100.15 100.20 27,300 -2.84(-2.76%)
Jun 06, 2006 103.15 103.44 102.09 103.04 30,000 -0.85(-0.81%)
Jun 05, 2006 106.70 106.79 103.80 103.89 38,700 -2.46(-2.32%)
Jun 02, 2006 105.70 106.42 105.00 106.35 50,300 +1.56(+1.49%)
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.