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 (%)
Jul 30, 2004 12.77 12.80 12.73 12.75 1,188,628 +0.05(+0.38%)
Jul 29, 2004 12.68 12.73 12.58 12.71 94,697 +0.12(+0.92%)
Jul 28, 2004 12.44 12.59 12.44 12.59 32,083 +0.14(+1.13%)
Jul 27, 2004 12.32 12.45 12.31 12.45 95,214 +0.03(+0.28%)
Jul 26, 2004 12.46 12.48 12.33 12.41 86,934 -0.03(-0.28%)
Jul 23, 2004 12.51 12.52 12.42 12.45 231,309 -0.10(-0.83%)
Jul 22, 2004 12.48 12.60 12.48 12.55 95,214 +0.06(+0.46%)
Jul 21, 2004 12.71 12.72 12.50 12.50 489,009 -0.25(-1.93%)
Jul 20, 2004 12.75 12.78 12.72 12.74 136,094 -0.03(-0.27%)
Jul 19, 2004 12.82 12.86 12.75 12.78 124,710 -0.09(-0.66%)
Jul 16, 2004 12.80 12.87 12.79 12.86 69,340 +0.17(+1.33%)
Jul 15, 2004 12.69 12.72 12.67 12.69 89,522 +0.03(+0.20%)
Jul 14, 2004 12.49 12.67 12.49 12.67 154,723 +0.09(+0.71%)
Jul 13, 2004 12.59 12.59 12.48 12.58 223,547 -0.05(-0.40%)
Jul 12, 2004 12.70 12.70 12.57 12.63 273,224 -0.01(-0.08%)
Jul 09, 2004 12.68 12.70 12.63 12.64 77,620 +0.08(+0.65%)
Jul 08, 2004 12.52 12.64 12.52 12.56 398,451 -0.02(-0.12%)
Jul 07, 2004 12.49 12.59 12.47 12.57 125,227 +0.02(+0.14%)
Jul 06, 2004 12.57 12.59 12.50 12.56 86,934 +0.10(+0.78%)
Jul 02, 2004 12.44 12.49 12.41 12.46 143,856 +0.04(+0.30%)
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.