Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.96 17.99 17.74 17.87 217,854 +0.19(+1.06%)
Oct 28, 2005 17.60 17.77 17.26 17.68 131,954 +0.30(+1.73%)
Oct 27, 2005 17.86 17.86 17.38 17.38 236,483 -0.30(-1.72%)
Oct 26, 2005 17.79 18.12 17.69 17.69 139,716 -0.10(-0.58%)
Oct 25, 2005 17.68 17.82 17.51 17.79 270,636 +0.29(+1.68%)
Oct 24, 2005 17.08 17.49 17.08 17.49 190,946 +0.44(+2.58%)
Oct 21, 2005 16.91 17.21 16.90 17.05 917,474 +0.12(+0.70%)
Oct 20, 2005 17.56 17.56 16.82 16.94 376,718 -0.64(-3.66%)
Oct 19, 2005 17.22 17.58 17.01 17.58 605,957 +0.22(+1.27%)
Oct 18, 2005 17.75 17.81 17.34 17.36 343,600 -0.68(-3.78%)
Oct 17, 2005 18.14 18.15 17.94 18.04 94,697 +0.23(+1.31%)
Oct 14, 2005 17.57 17.82 17.39 17.81 329,628 +0.17(+0.95%)
Oct 13, 2005 17.80 17.82 17.41 17.64 360,676 -0.49(-2.70%)
Oct 12, 2005 18.38 18.39 18.01 18.13 660,809 -0.24(-1.28%)
Oct 11, 2005 18.21 18.43 18.16 18.36 210,092 +0.30(+1.68%)
Oct 10, 2005 18.30 18.30 17.98 18.06 309,447 -0.15(-0.85%)
Oct 07, 2005 18.14 18.29 18.08 18.22 185,771 +0.24(+1.35%)
Oct 06, 2005 17.76 18.28 17.81 17.97 639,075 -0.30(-1.62%)
Oct 05, 2005 18.86 18.92 18.27 18.27 457,443 -0.74(-3.87%)
Oct 04, 2005 19.44 19.44 18.95 19.00 325,488 -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.