Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.45 20.70 20.37 20.70 165,072 +0.16(+0.80%)
Oct 30, 2006 20.58 20.66 20.48 20.53 2,632,369 -0.25(-1.22%)
Oct 27, 2006 20.87 20.99 20.77 20.79 149,031 -0.12(-0.59%)
Oct 26, 2006 21.07 21.11 20.84 20.91 283,573 -0.01(-0.05%)
Oct 25, 2006 20.43 20.97 20.41 20.92 2,167,164 +0.41(+1.99%)
Oct 24, 2006 20.23 20.53 20.23 20.51 103,493 +0.20(+1.01%)
Oct 23, 2006 20.10 20.34 20.07 20.31 113,325 -0.04(-0.21%)
Oct 20, 2006 20.45 20.50 20.28 20.35 181,631 -0.09(-0.43%)
Oct 19, 2006 20.14 20.47 20.14 20.44 331,180 +0.38(+1.88%)
Oct 18, 2006 20.71 20.71 20.01 20.06 491,596 -0.09(-0.47%)
Oct 17, 2006 20.30 20.32 20.07 20.15 112,808 -0.18(-0.89%)
Oct 16, 2006 20.08 20.35 20.00 20.34 142,821 +0.44(+2.23%)
Oct 13, 2006 19.79 20.01 19.77 19.89 139,716 +0.26(+1.31%)
Oct 12, 2006 19.47 19.65 19.42 19.63 104,528 +0.31(+1.61%)
Oct 11, 2006 19.48 19.49 19.29 19.32 64,683 -0.22(-1.12%)
Oct 10, 2006 19.27 19.58 19.27 19.54 105,046 +0.25(+1.28%)
Oct 09, 2006 19.61 19.64 19.29 19.29 218,889 -0.19(-0.99%)
Oct 06, 2006 19.31 19.49 19.22 19.49 122,122 +0.01(+0.04%)
Oct 05, 2006 19.52 19.55 19.41 19.48 54,334 +0.20(+1.03%)
Oct 04, 2006 19.00 19.31 18.80 19.28 243,210 +0.26(+1.39%)
Oct 03, 2006 19.25 19.29 19.02 19.02 129,884 -0.66(-3.33%)
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.