Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.39 12.53 12.39 12.53 270,566 +0.19(+1.57%)
Aug 30, 2004 12.44 12.46 12.31 12.34 51,733 -0.05(-0.44%)
Aug 27, 2004 12.35 12.43 12.35 12.39 158,304 +0.12(+0.96%)
Aug 26, 2004 12.24 12.29 12.15 12.27 568,033 +0.02(+0.19%)
Aug 25, 2004 12.18 12.25 12.18 12.25 409,212 +0.10(+0.81%)
Aug 24, 2004 12.18 12.21 12.13 12.15 301,606 -0.15(-1.22%)
Aug 23, 2004 12.39 12.44 12.27 12.30 196,587 -0.10(-0.83%)
Aug 20, 2004 12.47 12.51 12.41 12.41 239,526 +0.09(+0.69%)
Aug 19, 2004 12.35 12.40 12.31 12.32 124,677 -0.00(-0.03%)
Aug 18, 2004 12.20 12.32 12.19 12.32 1,075,539 +0.14(+1.13%)
Aug 17, 2004 12.37 12.37 12.19 12.19 526,129 -0.24(-1.94%)
Aug 16, 2004 12.31 12.46 12.31 12.43 725,821 +0.12(+0.99%)
Aug 13, 2004 12.31 12.36 12.25 12.31 426,284 +0.11(+0.90%)
Aug 12, 2004 12.34 12.37 12.20 12.20 658,567 -0.10(-0.82%)
Aug 11, 2004 12.33 12.37 12.21 12.30 1,220,910 -0.07(-0.56%)
Aug 10, 2004 12.47 12.48 12.35 12.37 4,529,785 -0.05(-0.42%)
Aug 09, 2004 12.44 12.56 12.39 12.42 384,379 +0.09(+0.71%)
Aug 06, 2004 12.54 12.57 12.32 12.33 290,742 -0.21(-1.66%)
Aug 05, 2004 12.71 12.71 12.54 12.54 190,896 -0.12(-0.95%)
Aug 04, 2004 12.85 12.85 12.66 12.66 232,800 -0.25(-1.92%)
Aug 03, 2004 12.88 12.92 12.85 12.91 110,709 +0.14(+1.14%)
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.