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 (%)
Nov 30, 2004 15.19 15.19 15.10 15.17 100,338 +0.02(+0.14%)
Nov 29, 2004 15.25 15.26 15.05 15.14 283,456 -0.09(-0.61%)
Nov 26, 2004 15.17 15.27 15.17 15.24 74,250 +0.19(+1.28%)
Nov 24, 2004 14.91 15.05 14.86 15.05 123,918 +0.13(+0.87%)
Nov 23, 2004 14.81 14.96 14.81 14.92 183,619 +0.08(+0.51%)
Nov 22, 2004 14.72 14.85 14.69 14.84 127,430 +0.15(+1.02%)
Nov 19, 2004 14.66 14.72 14.59 14.69 125,924 +0.14(+0.99%)
Nov 18, 2004 14.54 14.58 14.47 14.55 125,924 +0.02(+0.11%)
Nov 17, 2004 14.48 14.54 14.42 14.53 62,711 +0.19(+1.29%)
Nov 16, 2004 14.35 14.40 14.31 14.35 107,864 -0.01(-0.04%)
Nov 15, 2004 14.62 14.62 14.30 14.35 351,686 -0.28(-1.92%)
Nov 12, 2004 14.42 14.63 14.42 14.63 97,328 +0.25(+1.75%)
Nov 11, 2004 14.40 14.43 14.33 14.38 114,386 +0.01(+0.04%)
Nov 10, 2004 14.26 14.39 14.17 14.38 112,880 +0.10(+0.71%)
Nov 09, 2004 14.35 14.40 14.27 14.27 342,656 -0.08(-0.58%)
Nov 08, 2004 14.45 14.47 14.35 14.36 152,012 -0.15(-1.02%)
Nov 05, 2004 14.43 14.50 14.40 14.50 116,894 +0.05(+0.37%)
Nov 04, 2004 14.33 14.45 14.33 14.45 94,318 +0.17(+1.19%)
Nov 03, 2004 14.27 14.28 14.15 14.28 119,402 +0.25(+1.80%)
Nov 02, 2004 14.13 14.16 14.03 14.03 58,698 -0.04(-0.28%)
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.