Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.86 16.91 16.73 16.73 145,888 -0.16(-0.95%)
Jun 29, 2005 16.90 16.94 16.76 16.89 216,763 -0.12(-0.71%)
Jun 28, 2005 17.09 17.17 16.95 17.01 129,333 -0.07(-0.42%)
Jun 27, 2005 16.93 17.08 16.89 17.08 174,341 +0.26(+1.56%)
Jun 24, 2005 16.91 16.96 16.81 16.82 141,749 -0.05(-0.28%)
Jun 23, 2005 16.91 17.12 16.82 16.86 181,584 -0.05(-0.30%)
Jun 22, 2005 16.85 16.95 16.75 16.91 292,294 +0.08(+0.45%)
Jun 21, 2005 17.10 17.10 16.84 16.84 105,536 -0.31(-1.83%)
Jun 20, 2005 17.14 17.17 17.01 17.15 183,136 +0.08(+0.48%)
Jun 17, 2005 17.01 17.08 16.91 17.07 189,344 +0.35(+2.12%)
Jun 16, 2005 16.62 16.76 16.58 16.71 142,267 +0.15(+0.90%)
Jun 15, 2005 16.49 16.60 16.46 16.57 130,368 +0.16(+1.00%)
Jun 14, 2005 16.29 16.43 16.28 16.40 116,917 +0.06(+0.37%)
Jun 13, 2005 16.24 16.39 16.14 16.34 97,258 +0.07(+0.40%)
Jun 10, 2005 16.28 16.28 16.08 16.28 163,477 +0.02(+0.11%)
Jun 09, 2005 15.94 16.27 15.89 16.26 84,842 +0.36(+2.24%)
Jun 08, 2005 15.93 16.15 15.86 15.90 139,680 -0.00(-0.02%)
Jun 07, 2005 16.01 16.07 15.91 15.91 84,842 -0.06(-0.38%)
Jun 06, 2005 15.99 16.00 15.87 15.97 93,120 +0.08(+0.50%)
Jun 03, 2005 15.92 15.94 15.81 15.89 87,429 -0.06(-0.35%)
Jun 02, 2005 15.87 15.97 15.82 15.94 108,123 +0.09(+0.57%)
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.