Global Energy Ishares ETF (NY: IXC )

40.95 +0.65 (+1.60%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.04 16.10 16.01 16.09 158,345 +0.30(+1.88%)
Mar 30, 2005 15.60 15.80 15.50 15.80 493,666 +0.16(+1.00%)
Mar 29, 2005 15.77 15.96 15.64 15.64 342,565 -0.11(-0.71%)
Mar 28, 2005 15.75 15.83 15.67 15.75 294,957 -0.07(-0.46%)
Mar 24, 2005 15.84 15.97 15.71 15.83 166,625 +0.03(+0.18%)
Mar 23, 2005 16.02 16.02 15.72 15.80 465,722 -0.41(-2.52%)
Mar 22, 2005 16.34 16.58 16.20 16.20 217,854 -0.30(-1.80%)
Mar 21, 2005 16.58 16.60 16.36 16.50 264,944 -0.13(-0.76%)
Mar 18, 2005 16.47 16.63 16.43 16.63 522,644 +0.16(+0.99%)
Mar 17, 2005 16.44 16.47 16.32 16.46 202,848 +0.19(+1.16%)
Mar 16, 2005 16.22 16.41 16.14 16.28 191,981 +0.03(+0.20%)
Mar 15, 2005 16.46 16.50 16.23 16.24 220,442 -0.12(-0.76%)
Mar 14, 2005 16.30 16.37 16.14 16.37 259,252 +0.05(+0.30%)
Mar 11, 2005 16.16 16.44 16.15 16.32 327,041 +0.12(+0.76%)
Mar 10, 2005 16.43 16.43 16.06 16.19 409,318 -0.25(-1.53%)
Mar 09, 2005 16.86 17.01 16.43 16.45 527,301 -0.37(-2.18%)
Mar 08, 2005 16.82 16.91 16.75 16.81 309,964 +0.00(+0.00%)
Mar 07, 2005 16.89 16.90 16.68 16.81 1,072,197 -0.12(-0.71%)
Mar 04, 2005 16.76 16.97 16.67 16.93 377,753 +0.27(+1.61%)
Mar 03, 2005 16.60 16.68 16.48 16.66 239,071 +0.21(+1.26%)
Mar 02, 2005 16.21 16.47 16.21 16.46 313,069 +0.14(+0.86%)
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.