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 (%)
Jun 30, 2004 12.38 12.46 12.31 12.46 54,837 +0.08(+0.67%)
Jun 29, 2004 12.29 12.41 12.29 12.38 121,573 -0.02(-0.19%)
Jun 28, 2004 12.56 12.57 12.36 12.40 166,581 -0.11(-0.88%)
Jun 25, 2004 12.58 12.61 12.51 12.51 92,085 -0.09(-0.74%)
Jun 24, 2004 12.66 12.66 12.59 12.60 190,896 -0.04(-0.29%)
Jun 23, 2004 12.43 12.65 12.43 12.64 275,739 +0.16(+1.30%)
Jun 22, 2004 12.42 12.49 12.37 12.48 131,403 +0.06(+0.47%)
Jun 21, 2004 12.50 12.52 12.42 12.42 156,235 -0.11(-0.85%)
Jun 18, 2004 12.52 12.55 12.48 12.53 169,685 +0.09(+0.75%)
Jun 17, 2004 12.38 12.47 12.36 12.43 204,347 +0.09(+0.70%)
Jun 16, 2004 12.27 12.37 12.27 12.35 438,182 +0.17(+1.40%)
Jun 15, 2004 12.13 12.19 12.10 12.18 75,013 +0.18(+1.50%)
Jun 14, 2004 11.97 12.03 11.96 12.00 161,408 -0.14(-1.15%)
Jun 10, 2004 12.04 12.15 12.04 12.14 66,736 +0.15(+1.24%)
Jun 09, 2004 12.05 12.06 11.92 11.99 203,312 -0.11(-0.88%)
Jun 08, 2004 12.15 12.23 12.07 12.09 188,309 -0.13(-1.08%)
Jun 07, 2004 12.02 12.22 12.02 12.22 122,608 +0.22(+1.84%)
Jun 04, 2004 12.01 12.05 11.94 12.00 126,229 -0.03(-0.23%)
Jun 03, 2004 12.14 12.16 12.03 12.03 100,362 -0.10(-0.80%)
Jun 02, 2004 12.16 12.21 12.10 12.13 81,738 +0.05(+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.