Global Energy Ishares ETF (NY: IXC )

24.43 USD -0.64 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 64.03 64.46 63.71 64.46 10,600 +0.43(+0.67%)
Jun 29, 2004 63.58 64.19 63.58 64.03 23,500 -0.12(-0.19%)
Jun 28, 2004 65.00 65.05 63.95 64.15 32,200 -0.57(-0.88%)
Jun 25, 2004 65.08 65.26 64.70 64.72 17,800 -0.48(-0.74%)
Jun 24, 2004 65.47 65.47 65.15 65.20 36,900 -0.19(-0.29%)
Jun 23, 2004 64.33 65.45 64.33 65.39 53,300 +0.84(+1.30%)
Jun 22, 2004 64.25 64.64 64.00 64.55 25,400 +0.30(+0.47%)
Jun 21, 2004 64.68 64.79 64.25 64.25 30,200 -0.55(-0.85%)
Jun 18, 2004 64.78 64.94 64.58 64.80 32,800 +0.48(+0.75%)
Jun 17, 2004 64.02 64.53 63.92 64.32 39,500 +0.45(+0.70%)
Jun 16, 2004 63.49 63.97 63.47 63.87 84,700 +0.88(+1.40%)
Jun 15, 2004 62.74 63.05 62.61 62.99 14,500 +0.93(+1.50%)
Jun 14, 2004 61.90 62.24 61.86 62.06 31,200 -0.72(-1.15%)
Jun 10, 2004 62.30 62.87 62.30 62.78 12,900 +0.77(+1.24%)
Jun 09, 2004 62.34 62.40 61.69 62.01 39,300 -0.55(-0.88%)
Jun 08, 2004 62.88 63.25 62.46 62.56 36,400 -0.68(-1.08%)
Jun 07, 2004 62.20 63.24 62.20 63.24 23,700 +1.14(+1.84%)
Jun 04, 2004 62.12 62.35 61.76 62.10 24,400 -0.14(-0.22%)
Jun 03, 2004 62.82 62.90 62.24 62.24 19,400 -0.50(-0.80%)
Jun 02, 2004 62.90 63.17 62.61 62.74 15,800 +0.24(+0.38%)
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.