Global Energy Ishares ETF (NY: IXC )

28.65 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 64.10 64.83 64.10 64.83 52,300 +1.00(+1.57%)
Aug 30, 2004 64.35 64.45 63.67 63.83 10,000 -0.28(-0.44%)
Aug 27, 2004 63.90 64.28 63.90 64.11 30,600 +0.61(+0.96%)
Aug 26, 2004 63.33 63.58 62.86 63.50 109,800 +0.12(+0.19%)
Aug 25, 2004 63.03 63.38 63.03 63.38 79,100 +0.51(+0.81%)
Aug 24, 2004 63.01 63.19 62.75 62.87 58,300 -0.78(-1.23%)
Aug 23, 2004 64.10 64.36 63.47 63.65 38,000 -0.53(-0.83%)
Aug 20, 2004 64.50 64.70 64.18 64.18 46,300 +0.44(+0.69%)
Aug 19, 2004 63.87 64.17 63.67 63.74 24,100 -0.02(-0.03%)
Aug 18, 2004 63.10 63.76 63.05 63.76 207,900 +0.71(+1.13%)
Aug 17, 2004 64.01 64.01 63.05 63.05 101,700 -1.25(-1.94%)
Aug 16, 2004 63.70 64.44 63.68 64.30 140,300 +0.63(+0.99%)
Aug 13, 2004 63.70 63.92 63.39 63.67 82,400 +0.57(+0.90%)
Aug 12, 2004 63.85 64.00 63.10 63.10 127,300 -0.52(-0.82%)
Aug 11, 2004 63.80 64.00 63.16 63.62 236,000 -0.36(-0.56%)
Aug 10, 2004 64.50 64.55 63.90 63.98 875,600 -0.27(-0.42%)
Aug 09, 2004 64.35 65.00 64.10 64.25 74,300 +0.45(+0.71%)
Aug 06, 2004 64.88 65.03 63.76 63.80 56,200 -1.08(-1.66%)
Aug 05, 2004 65.75 65.75 64.86 64.88 36,900 -0.62(-0.95%)
Aug 04, 2004 66.48 66.48 65.50 65.50 45,000 -1.28(-1.92%)
Aug 03, 2004 66.65 66.84 66.48 66.78 21,400 +0.75(+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.