Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.20 16.23 16.11 16.14 70,738 -0.19(-1.15%)
May 27, 2005 16.14 16.32 16.14 16.32 67,728 +0.22(+1.39%)
May 26, 2005 16.11 16.15 16.08 16.10 75,755 +0.05(+0.30%)
May 25, 2005 15.94 16.11 15.83 16.05 202,182 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,209 +0.10(+0.65%)
May 23, 2005 15.70 15.82 15.65 15.76 115,389 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.60 65,220 -0.07(-0.42%)
May 19, 2005 15.49 15.72 15.49 15.67 110,372 +0.18(+1.17%)
May 18, 2005 15.55 15.64 15.45 15.49 179,606 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,242 +0.14(+0.91%)
May 16, 2005 15.22 15.26 15.10 15.26 399,347 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,272 -0.26(-1.64%)
May 12, 2005 15.96 16.00 15.59 15.60 156,528 -0.53(-3.26%)
May 11, 2005 16.07 16.12 15.95 16.12 91,308 +0.05(+0.33%)
May 10, 2005 16.24 16.27 16.07 16.07 99,836 -0.19(-1.15%)
May 09, 2005 16.17 16.28 16.16 16.25 88,297 +0.04(+0.25%)
May 06, 2005 16.26 16.29 16.21 16.22 82,779 +0.00(+0.00%)
May 05, 2005 16.06 16.25 16.06 16.22 112,880 +0.24(+1.51%)
May 04, 2005 15.85 15.98 15.80 15.97 125,924 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,833 -0.20(-1.27%)
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.