Global Energy Ishares ETF (NY: IXC )

26.22 USD -0.46 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 107.08 108.19 106.67 107.85 110,300 +0.20(+0.19%)
Jan 30, 2007 106.60 107.66 106.42 107.65 805,600 +1.55(+1.46%)
Jan 29, 2007 106.46 106.85 105.72 106.10 76,600 -0.76(-0.71%)
Jan 26, 2007 106.75 107.38 106.04 106.86 223,600 +0.16(+0.15%)
Jan 25, 2007 107.65 107.99 106.28 106.70 79,100 -1.96(-1.80%)
Jan 24, 2007 108.03 108.68 106.91 108.66 107,400 +0.77(+0.71%)
Jan 23, 2007 106.42 108.42 106.42 107.89 79,400 +2.18(+2.06%)
Jan 22, 2007 106.31 106.61 105.27 105.71 18,400 -0.40(-0.38%)
Jan 19, 2007 104.65 106.36 103.15 106.11 34,200 +2.05(+1.97%)
Jan 18, 2007 105.20 105.82 103.61 104.06 34,900 -0.89(-0.85%)
Jan 17, 2007 103.75 104.95 103.68 104.95 30,400 +0.65(+0.62%)
Jan 16, 2007 104.60 105.21 103.74 104.30 40,500 -0.83(-0.79%)
Jan 12, 2007 103.20 105.13 103.15 105.13 36,900 +2.57(+2.51%)
Jan 11, 2007 103.63 104.71 102.38 102.56 175,100 -0.28(-0.27%)
Jan 10, 2007 103.49 103.57 102.00 102.84 794,900 -1.31(-1.26%)
Jan 09, 2007 103.80 104.89 103.22 104.15 75,200 -1.75(-1.65%)
Jan 08, 2007 106.50 106.81 104.99 105.90 70,000 -0.37(-0.35%)
Jan 05, 2007 105.40 106.29 104.55 106.27 66,600 +0.41(+0.39%)
Jan 04, 2007 106.50 107.30 105.56 105.86 75,100 -2.45(-2.26%)
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.