Global Energy Ishares ETF (NY: IXC )

40.97 +0.67 (+1.66%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.97 18.00 17.74 17.88 217,798 +0.19(+1.06%)
Oct 28, 2005 17.60 17.78 17.27 17.69 131,920 +0.30(+1.73%)
Oct 27, 2005 17.86 17.86 17.39 17.39 236,422 -0.30(-1.72%)
Oct 26, 2005 17.79 18.12 17.69 17.69 139,680 -0.10(-0.58%)
Oct 25, 2005 17.69 17.82 17.51 17.79 270,566 +0.29(+1.68%)
Oct 24, 2005 17.09 17.50 17.09 17.50 190,896 +0.44(+2.58%)
Oct 21, 2005 16.91 17.21 16.90 17.06 917,235 +0.12(+0.70%)
Oct 20, 2005 17.56 17.56 16.82 16.94 376,619 -0.64(-3.66%)
Oct 19, 2005 17.22 17.58 17.01 17.58 605,799 +0.22(+1.27%)
Oct 18, 2005 17.76 17.81 17.35 17.36 343,510 -0.68(-3.78%)
Oct 17, 2005 18.15 18.16 17.94 18.05 94,672 +0.23(+1.31%)
Oct 14, 2005 17.58 17.83 17.40 17.81 329,542 +0.17(+0.95%)
Oct 13, 2005 17.81 17.83 17.41 17.64 360,582 -0.49(-2.70%)
Oct 12, 2005 18.38 18.40 18.01 18.13 660,636 -0.24(-1.28%)
Oct 11, 2005 18.21 18.43 18.16 18.37 210,038 +0.30(+1.68%)
Oct 10, 2005 18.31 18.31 17.99 18.07 309,366 -0.15(-0.85%)
Oct 07, 2005 18.14 18.29 18.09 18.22 185,723 +0.24(+1.36%)
Oct 06, 2005 17.77 18.29 17.81 17.98 638,908 -0.30(-1.62%)
Oct 05, 2005 18.87 18.93 18.27 18.27 457,324 -0.74(-3.87%)
Oct 04, 2005 19.45 19.45 18.95 19.01 325,403 -0.54(-2.78%)
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.