Global Energy Ishares ETF (NY: IXC )

42.80 +0.24 (+0.56%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.16 21.19 21.01 21.10 206,697 +0.13(+0.61%)
Jun 29, 2006 20.56 20.97 20.53 20.97 127,931 +0.54(+2.63%)
Jun 28, 2006 20.25 20.43 20.22 20.43 82,779 +0.37(+1.83%)
Jun 27, 2006 20.24 20.36 20.07 20.07 56,189 -0.01(-0.04%)
Jun 26, 2006 19.89 20.07 19.78 20.07 138,467 +0.21(+1.06%)
Jun 23, 2006 19.81 20.00 19.81 19.86 40,135 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,691 +0.03(+0.17%)
Jun 21, 2006 19.36 19.72 19.31 19.58 179,104 +0.40(+2.09%)
Jun 20, 2006 19.31 19.52 19.17 19.18 69,233 -0.07(-0.38%)
Jun 19, 2006 19.75 19.75 19.16 19.25 280,446 -0.50(-2.54%)
Jun 16, 2006 19.75 19.89 19.57 19.75 81,274 -0.16(-0.81%)
Jun 15, 2006 19.35 19.95 19.35 19.91 107,864 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.12 200,677 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.84 725,448 -0.55(-2.82%)
Jun 12, 2006 19.83 19.85 19.39 19.39 136,962 -0.37(-1.89%)
Jun 09, 2006 19.87 20.03 19.68 19.76 146,996 -0.11(-0.57%)
Jun 08, 2006 19.53 19.91 19.24 19.87 500,187 -0.10(-0.50%)
Jun 07, 2006 20.38 20.40 19.96 19.97 136,962 -0.57(-2.76%)
Jun 06, 2006 20.56 20.62 20.35 20.54 150,507 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.69 20.71 194,155 -0.49(-2.32%)
Jun 02, 2006 21.07 21.21 20.93 21.20 252,351 +0.31(+1.49%)
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.