Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.79 21.12 20.72 20.92 126,262 +0.11(+0.51%)
Apr 27, 2006 20.39 21.02 20.35 20.82 223,029 -0.10(-0.47%)
Apr 26, 2006 21.24 21.39 20.89 20.92 544,895 -0.23(-1.11%)
Apr 25, 2006 21.46 21.57 21.02 21.15 134,542 -0.27(-1.27%)
Apr 24, 2006 21.56 21.56 21.33 21.42 683,060 -0.12(-0.57%)
Apr 21, 2006 21.34 21.61 21.23 21.55 144,374 +0.36(+1.71%)
Apr 20, 2006 21.34 21.38 20.98 21.19 173,869 -0.22(-1.03%)
Apr 19, 2006 21.06 21.41 20.94 21.41 568,699 +0.32(+1.51%)
Apr 18, 2006 20.78 21.09 20.78 21.09 344,117 +0.53(+2.57%)
Apr 17, 2006 20.52 20.58 20.47 20.56 400,521 +0.28(+1.38%)
Apr 13, 2006 20.25 20.29 20.00 20.28 101,941 +0.03(+0.16%)
Apr 12, 2006 20.35 20.35 20.16 20.25 218,889 -0.07(-0.33%)
Apr 11, 2006 20.56 20.58 20.27 20.31 340,495 -0.04(-0.20%)
Apr 10, 2006 20.32 20.45 20.31 20.35 1,490,830 +0.35(+1.76%)
Apr 07, 2006 20.33 20.40 20.00 20.00 397,416 -0.32(-1.56%)
Apr 06, 2006 20.35 20.39 20.15 20.32 102,459 +0.04(+0.22%)
Apr 05, 2006 20.06 20.29 20.00 20.28 116,948 +0.27(+1.36%)
Apr 04, 2006 19.93 20.00 19.75 20.00 163,003 +0.20(+1.00%)
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.