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 (%)
Dec 30, 2005 92.70 94.11 92.70 93.62 26,800 +0.11(+0.12%)
Dec 29, 2005 93.70 94.46 93.45 93.51 16,200 -0.28(-0.30%)
Dec 28, 2005 92.91 93.94 92.91 93.79 429,800 +1.00(+1.08%)
Dec 27, 2005 94.56 94.59 92.79 92.79 64,500 -1.97(-2.08%)
Dec 23, 2005 94.67 94.90 93.77 94.76 29,500 -1.14(-1.19%)
Dec 22, 2005 96.85 96.86 95.75 95.90 31,900 -0.07(-0.08%)
Dec 21, 2005 96.75 96.85 95.90 95.97 37,300 -0.03(-0.03%)
Dec 20, 2005 95.55 96.27 95.55 96.00 29,900 +0.57(+0.60%)
Dec 19, 2005 96.65 96.93 95.43 95.43 41,100 -0.77(-0.80%)
Dec 16, 2005 97.90 98.15 96.20 96.20 76,500 -1.44(-1.47%)
Dec 15, 2005 98.65 98.90 97.26 97.64 172,700 -1.26(-1.27%)
Dec 14, 2005 98.54 99.09 98.20 98.90 148,100 +0.48(+0.49%)
Dec 13, 2005 98.75 99.44 98.16 98.42 126,500 +0.42(+0.43%)
Dec 12, 2005 98.16 98.16 97.39 98.00 374,200 +0.84(+0.86%)
Dec 09, 2005 97.75 97.77 97.05 97.16 23,100 -1.34(-1.36%)
Dec 08, 2005 97.55 98.50 97.23 98.50 63,000 +1.63(+1.68%)
Dec 07, 2005 98.15 98.24 96.58 96.87 95,900 -0.86(-0.88%)
Dec 06, 2005 97.40 98.48 97.00 97.73 15,600 +0.38(+0.39%)
Dec 05, 2005 97.40 98.00 97.10 97.35 58,200 +0.87(+0.90%)
Dec 02, 2005 96.60 96.79 95.95 96.48 53,900 +0.22(+0.23%)
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.