Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 102.55 102.76 101.70 101.81 36,900 -1.36(-1.32%)
Sep 29, 2005 102.90 103.20 102.22 103.17 30,900 +0.58(+0.57%)
Sep 28, 2005 101.72 102.75 101.22 102.59 37,300 +1.02(+1.00%)
Sep 27, 2005 101.40 101.62 100.71 101.57 20,700 -0.08(-0.08%)
Sep 26, 2005 99.85 101.66 99.60 101.65 38,000 +1.28(+1.28%)
Sep 23, 2005 100.37 100.83 100.01 100.37 53,900 -1.64(-1.61%)
Sep 22, 2005 103.38 103.44 100.58 102.01 87,100 -0.53(-0.52%)
Sep 21, 2005 102.90 103.15 102.25 102.54 65,000 +1.24(+1.22%)
Sep 20, 2005 102.30 102.31 101.03 101.30 1,150,400 -0.55(-0.54%)
Sep 19, 2005 99.60 102.36 99.60 101.85 46,000 +1.71(+1.71%)
Sep 16, 2005 99.60 100.14 99.60 100.14 35,700 +1.28(+1.29%)
Sep 15, 2005 99.70 99.70 98.10 98.86 52,300 +0.16(+0.16%)
Sep 14, 2005 98.40 98.90 98.12 98.70 29,100 +0.95(+0.97%)
Sep 13, 2005 98.00 98.40 97.70 97.75 34,200 -0.87(-0.88%)
Sep 12, 2005 99.80 99.80 98.37 98.62 190,100 -1.72(-1.71%)
Sep 09, 2005 99.10 100.36 98.98 100.34 56,300 +2.16(+2.20%)
Sep 08, 2005 98.15 98.87 97.93 98.18 16,600 -0.06(-0.06%)
Sep 07, 2005 98.35 98.96 97.81 98.24 47,000 -0.42(-0.43%)
Sep 06, 2005 98.55 98.70 97.60 98.66 1,136,000 +0.31(+0.32%)
Sep 02, 2005 98.45 98.82 98.01 98.35 81,000 -1.06(-1.07%)
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.