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 (%)
Nov 30, 2005 18.70 18.83 18.64 18.66 5,565,782 -0.09(-0.47%)
Nov 29, 2005 18.90 18.91 18.71 18.75 337,639 -0.01(-0.06%)
Nov 28, 2005 19.09 19.09 18.70 18.76 151,009 -0.44(-2.29%)
Nov 25, 2005 19.22 19.27 19.18 19.20 22,074 -0.01(-0.05%)
Nov 23, 2005 19.20 19.33 19.09 19.21 180,107 -0.10(-0.50%)
Nov 22, 2005 19.12 19.32 19.08 19.31 117,396 +0.31(+1.61%)
Nov 21, 2005 18.82 19.00 18.81 19.00 279,944 +0.37(+1.99%)
Nov 18, 2005 18.65 18.77 18.49 18.63 155,023 +0.08(+0.42%)
Nov 17, 2005 18.72 18.72 18.47 18.56 212,717 +0.08(+0.43%)
Nov 16, 2005 18.18 18.48 18.12 18.48 764,580 +0.28(+1.53%)
Nov 15, 2005 18.21 18.50 18.13 18.20 142,480 +0.04(+0.20%)
Nov 14, 2005 18.21 18.31 18.11 18.16 100,338 +0.13(+0.74%)
Nov 11, 2005 17.95 18.06 17.93 18.03 239,809 +0.05(+0.29%)
Nov 10, 2005 18.33 18.33 17.89 17.98 555,875 -0.55(-2.99%)
Nov 09, 2005 18.63 18.77 18.41 18.53 287,470 -0.10(-0.53%)
Nov 08, 2005 18.44 18.66 18.39 18.63 240,310 +0.12(+0.66%)
Nov 07, 2005 18.65 18.65 18.46 18.51 727,454 -0.29(-1.56%)
Nov 04, 2005 19.16 19.18 18.71 18.80 221,748 -0.38(-1.99%)
Nov 03, 2005 18.95 19.23 18.95 19.18 318,073 +0.35(+1.84%)
Nov 02, 2005 18.51 18.84 18.48 18.84 165,057 +0.36(+1.94%)
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.