Global Energy Ishares ETF (NY: IXC )

42.73 +0.17 (+0.40%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.38 17.44 17.25 17.25 141,477 -0.17(-0.95%)
Jun 29, 2005 17.43 17.47 17.28 17.41 210,209 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.48 17.54 125,423 -0.07(-0.42%)
Jun 27, 2005 17.46 17.62 17.41 17.61 169,070 +0.27(+1.56%)
Jun 24, 2005 17.44 17.48 17.34 17.34 137,463 -0.05(-0.27%)
Jun 23, 2005 17.44 17.65 17.34 17.39 176,094 -0.05(-0.30%)
Jun 22, 2005 17.37 17.47 17.27 17.44 283,456 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.36 17.36 102,345 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.54 17.68 177,599 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.44 17.60 183,619 +0.36(+2.12%)
Jun 16, 2005 17.14 17.28 17.09 17.24 137,965 +0.15(+0.90%)
Jun 15, 2005 17.00 17.11 16.98 17.08 126,426 +0.17(+1.00%)
Jun 14, 2005 16.79 16.94 16.79 16.91 113,382 +0.06(+0.37%)
Jun 13, 2005 16.74 16.90 16.64 16.85 94,318 +0.07(+0.40%)
Jun 10, 2005 16.78 16.79 16.58 16.78 158,535 +0.02(+0.11%)
Jun 09, 2005 16.43 16.77 16.39 16.77 82,277 +0.37(+2.24%)
Jun 08, 2005 16.42 16.65 16.36 16.40 135,457 -0.00(-0.02%)
Jun 07, 2005 16.50 16.58 16.40 16.40 82,277 -0.06(-0.38%)
Jun 06, 2005 16.49 16.50 16.37 16.46 90,304 +0.08(+0.50%)
Jun 03, 2005 16.41 16.44 16.30 16.38 84,786 -0.06(-0.35%)
Jun 02, 2005 16.36 16.46 16.31 16.44 104,853 +0.09(+0.57%)
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.