Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.96 13.96 13.87 13.93 112,349 +0.07(+0.52%)
Sep 29, 2004 13.96 13.96 13.76 13.86 231,721 -0.18(-1.26%)
Sep 28, 2004 13.97 14.08 13.97 14.04 127,898 +0.17(+1.22%)
Sep 27, 2004 13.88 13.91 13.81 13.87 67,710 +0.09(+0.67%)
Sep 24, 2004 13.71 13.82 13.71 13.78 239,746 +0.07(+0.54%)
Sep 23, 2004 13.76 13.76 13.64 13.70 117,365 -0.12(-0.89%)
Sep 22, 2004 13.91 13.91 13.77 13.83 85,265 -0.17(-1.24%)
Sep 21, 2004 13.71 14.02 13.71 14.00 657,046 +0.40(+2.96%)
Sep 20, 2004 13.67 13.67 13.60 13.60 674,601 +0.02(+0.15%)
Sep 17, 2004 13.45 13.59 13.44 13.58 118,870 +0.22(+1.66%)
Sep 16, 2004 13.37 13.41 13.32 13.36 214,668 -0.00(-0.03%)
Sep 15, 2004 13.38 13.44 13.32 13.36 32,099 -0.07(-0.50%)
Sep 14, 2004 13.42 13.46 13.37 13.43 79,748 +0.07(+0.55%)
Sep 13, 2004 13.31 13.40 13.31 13.35 64,199 +0.05(+0.34%)
Sep 10, 2004 13.29 13.35 13.27 13.31 189,089 -0.02(-0.15%)
Sep 09, 2004 13.16 13.33 13.16 13.33 150,468 +0.16(+1.24%)
Sep 08, 2004 13.13 13.21 13.10 13.16 150,970 -0.01(-0.08%)
Sep 07, 2004 13.13 13.17 13.06 13.17 406,265 -0.06(-0.44%)
Sep 03, 2004 13.17 13.24 13.12 13.23 91,785 +0.03(+0.21%)
Sep 02, 2004 13.10 13.20 13.10 13.20 63,698 +0.17(+1.27%)
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.