Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 20.34 20.34 20.19 20.28 272,348 -0.25(-1.20%)
Mar 30, 2006 20.58 20.67 20.48 20.53 152,976 +0.08(+0.41%)
Mar 29, 2006 20.25 20.45 20.25 20.45 71,723 +0.29(+1.43%)
Mar 28, 2006 20.24 20.39 20.09 20.16 204,135 +0.00(+0.01%)
Mar 27, 2006 20.05 20.20 19.94 20.16 94,293 +0.06(+0.30%)
Mar 24, 2006 20.07 20.25 20.06 20.10 92,789 +0.17(+0.85%)
Mar 23, 2006 19.87 19.97 19.83 19.93 111,346 +0.06(+0.29%)
Mar 22, 2006 19.74 20.02 19.74 19.87 48,149 +0.11(+0.56%)
Mar 21, 2006 19.68 19.91 19.66 19.76 81,253 -0.04(-0.23%)
Mar 20, 2006 20.08 20.15 19.80 19.80 352,096 -0.27(-1.33%)
Mar 17, 2006 20.32 20.32 20.07 20.07 104,324 -0.21(-1.01%)
Mar 16, 2006 20.11 20.32 20.02 20.28 79,246 +0.23(+1.12%)
Mar 15, 2006 20.00 20.10 19.92 20.05 149,967 +0.13(+0.65%)
Mar 14, 2006 19.65 19.97 19.63 19.92 95,296 +0.27(+1.35%)
Mar 13, 2006 19.41 19.67 19.41 19.66 83,760 +0.33(+1.69%)
Mar 10, 2006 19.06 19.37 19.04 19.33 33,604 +0.08(+0.41%)
Mar 09, 2006 19.36 19.48 19.20 19.25 95,798 -0.06(-0.31%)
Mar 08, 2006 19.22 19.41 19.06 19.31 251,784 -0.03(-0.14%)
Mar 07, 2006 19.40 19.42 19.24 19.34 400,748 -0.34(-1.71%)
Mar 06, 2006 20.09 20.09 19.61 19.67 174,543 -0.40(-2.02%)
Mar 03, 2006 20.00 20.17 19.96 20.08 121,879 +0.07(+0.37%)
Mar 02, 2006 19.76 20.03 19.76 20.01 246,768 +0.20(+0.99%)
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.