Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.78 12.93 12.78 12.93 262,317 +0.20(+1.57%)
Aug 30, 2004 12.83 12.85 12.69 12.73 50,156 -0.06(-0.44%)
Aug 27, 2004 12.74 12.82 12.74 12.78 153,478 +0.12(+0.96%)
Aug 26, 2004 12.63 12.68 12.53 12.66 550,715 +0.02(+0.19%)
Aug 25, 2004 12.57 12.64 12.57 12.64 396,735 +0.10(+0.81%)
Aug 24, 2004 12.56 12.60 12.51 12.53 292,410 -0.16(-1.23%)
Aug 23, 2004 12.78 12.83 12.65 12.69 190,593 -0.11(-0.83%)
Aug 20, 2004 12.86 12.90 12.80 12.80 232,223 +0.09(+0.69%)
Aug 19, 2004 12.73 12.79 12.69 12.71 120,876 -0.00(-0.03%)
Aug 18, 2004 12.58 12.71 12.57 12.71 1,042,748 +0.14(+1.13%)
Aug 17, 2004 12.76 12.76 12.57 12.57 510,088 -0.25(-1.94%)
Aug 16, 2004 12.70 12.85 12.70 12.82 703,691 +0.13(+0.99%)
Aug 13, 2004 12.70 12.74 12.64 12.69 413,287 +0.11(+0.90%)
Aug 12, 2004 12.73 12.76 12.58 12.58 638,488 -0.10(-0.82%)
Aug 11, 2004 12.72 12.76 12.59 12.68 1,183,687 -0.07(-0.56%)
Aug 10, 2004 12.86 12.87 12.74 12.76 4,391,679 -0.05(-0.42%)
Aug 09, 2004 12.83 12.96 12.78 12.81 372,660 +0.09(+0.71%)
Aug 06, 2004 12.94 12.97 12.71 12.72 281,878 -0.22(-1.66%)
Aug 05, 2004 13.11 13.11 12.93 12.94 185,076 -0.12(-0.95%)
Aug 04, 2004 13.25 13.25 13.06 13.06 225,703 -0.26(-1.92%)
Aug 03, 2004 13.29 13.33 13.25 13.31 107,334 +0.15(+1.14%)
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.