Global Energy Ishares ETF (NY: IXC )

30.68 USD -0.08 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 73.05 73.28 73.05 73.15 71,100 -0.11(-0.15%)
Dec 30, 2004 73.39 73.60 73.21 73.26 83,900 -0.33(-0.45%)
Dec 29, 2004 73.09 73.60 72.94 73.59 40,500 +0.28(+0.38%)
Dec 28, 2004 73.34 73.50 73.12 73.31 8,100 +0.20(+0.27%)
Dec 27, 2004 73.80 73.80 73.11 73.11 20,800 -0.44(-0.60%)
Dec 23, 2004 73.04 73.55 73.04 73.55 8,500 -0.60(-0.81%)
Dec 22, 2004 74.69 74.80 73.86 74.15 60,300 -0.55(-0.74%)
Dec 21, 2004 74.29 74.75 74.10 74.70 31,500 +0.50(+0.67%)
Dec 20, 2004 73.40 74.20 73.40 74.20 23,200 +1.02(+1.39%)
Dec 17, 2004 73.14 73.28 73.00 73.18 10,700 -0.25(-0.34%)
Dec 16, 2004 73.89 73.96 73.31 73.43 16,500 -0.76(-1.02%)
Dec 15, 2004 74.00 74.30 73.39 74.19 17,700 +0.75(+1.02%)
Dec 14, 2004 73.62 73.74 73.27 73.44 6,300 +0.02(+0.03%)
Dec 13, 2004 72.55 73.49 72.55 73.42 23,100 +0.94(+1.30%)
Dec 10, 2004 72.89 72.89 72.28 72.48 15,400 -0.25(-0.34%)
Dec 09, 2004 72.51 72.74 72.26 72.73 25,100 +0.22(+0.30%)
Dec 08, 2004 71.30 72.66 71.15 72.51 32,100 -0.09(-0.12%)
Dec 07, 2004 73.89 73.89 72.60 72.60 17,500 -0.85(-1.16%)
Dec 06, 2004 73.70 73.85 73.23 73.45 52,100 -0.23(-0.31%)
Dec 03, 2004 72.90 73.72 72.90 73.68 27,800 +0.43(+0.59%)
Dec 02, 2004 74.20 74.20 73.00 73.25 52,900 -1.83(-2.44%)
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.