Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.18 12.31 12.18 12.26 291,407 +0.19(+1.55%)
Apr 29, 2004 12.41 12.41 12.04 12.08 191,596 -0.36(-2.93%)
Apr 28, 2004 12.56 12.60 12.44 12.44 343,570 -0.19(-1.48%)
Apr 27, 2004 12.46 12.66 12.44 12.63 235,232 +0.13(+1.04%)
Apr 26, 2004 12.50 12.54 12.45 12.50 358,115 +0.08(+0.66%)
Apr 23, 2004 12.40 12.46 12.38 12.42 158,493 -0.11(-0.88%)
Apr 22, 2004 12.20 12.53 12.20 12.53 221,690 +0.32(+2.58%)
Apr 21, 2004 12.24 12.32 12.16 12.21 942,435 -0.09(-0.70%)
Apr 20, 2004 12.52 12.52 12.27 12.30 372,660 -0.24(-1.92%)
Apr 19, 2004 12.60 12.62 12.51 12.54 250,279 -0.09(-0.69%)
Apr 16, 2004 12.57 12.69 12.54 12.63 750,337 +0.10(+0.78%)
Apr 15, 2004 12.47 12.53 12.39 12.53 1,833,711 +0.16(+1.31%)
Apr 14, 2004 12.35 12.43 12.32 12.37 1,110,960 -0.09(-0.75%)
Apr 13, 2004 12.62 12.63 12.44 12.46 438,867 -0.12(-0.98%)
Apr 12, 2004 12.48 12.60 12.46 12.58 287,395 +0.18(+1.43%)
Apr 08, 2004 12.36 12.44 12.36 12.41 296,423 +0.13(+1.06%)
Apr 07, 2004 12.34 12.34 12.23 12.28 393,726 -0.03(-0.26%)
Apr 06, 2004 12.37 12.40 12.29 12.31 1,262,432 +0.04(+0.36%)
Apr 05, 2004 12.29 12.30 12.22 12.27 167,020 -0.02(-0.19%)
Apr 02, 2004 12.19 12.29 12.18 12.29 611,906 +0.20(+1.63%)
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.