Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 102.10 102.99 101.62 102.61 51,000 -0.09(-0.09%)
Sep 28, 2006 102.45 103.13 102.29 102.70 52,300 +0.32(+0.31%)
Sep 27, 2006 101.43 102.38 100.47 102.38 37,600 +1.95(+1.94%)
Sep 26, 2006 98.90 100.46 98.87 100.43 18,000 +1.56(+1.58%)
Sep 25, 2006 97.80 99.16 97.00 98.87 105,300 -0.08(-0.08%)
Sep 22, 2006 100.45 100.45 98.72 98.95 23,500 -0.54(-0.54%)
Sep 21, 2006 99.15 100.20 98.88 99.49 26,400 +1.14(+1.16%)
Sep 20, 2006 100.20 100.46 98.34 98.35 37,500 -1.46(-1.46%)
Sep 19, 2006 100.00 101.57 99.49 99.81 20,900 -1.52(-1.50%)
Sep 18, 2006 100.10 101.45 99.45 101.33 28,400 +1.89(+1.90%)
Sep 15, 2006 99.10 99.63 98.82 99.44 39,900 -0.42(-0.42%)
Sep 14, 2006 101.40 101.46 99.50 99.86 29,400 -1.10(-1.09%)
Sep 13, 2006 99.79 101.42 99.75 100.96 29,100 +1.41(+1.42%)
Sep 12, 2006 100.30 100.63 99.01 99.55 42,100 -0.31(-0.31%)
Sep 11, 2006 101.10 101.15 99.54 99.86 71,700 -2.88(-2.80%)
Sep 08, 2006 104.17 104.43 102.74 102.74 42,300 -1.43(-1.37%)
Sep 07, 2006 104.00 104.56 103.68 104.17 46,800 -0.83(-0.79%)
Sep 06, 2006 106.40 106.83 105.00 105.00 554,600 -3.00(-2.78%)
Sep 05, 2006 106.80 108.00 106.80 108.00 28,300 +0.78(+0.73%)
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.