Global Energy Ishares ETF (NY: IXC )

40.55 -0.21 (-0.53%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.67 13.76 13.59 13.76 108,123 +0.20(+1.47%)
Oct 28, 2004 13.68 13.74 13.53 13.56 296,432 -0.16(-1.19%)
Oct 27, 2004 13.92 13.98 13.68 13.72 159,856 -0.14(-1.03%)
Oct 26, 2004 13.82 13.87 13.75 13.87 152,613 +0.03(+0.22%)
Oct 25, 2004 13.86 13.87 13.78 13.84 102,432 -0.02(-0.11%)
Oct 22, 2004 13.90 13.90 13.82 13.85 80,704 +0.03(+0.24%)
Oct 21, 2004 13.83 13.88 13.78 13.82 81,738 +0.09(+0.62%)
Oct 20, 2004 13.54 13.73 13.54 13.73 157,269 +0.15(+1.11%)
Oct 19, 2004 13.59 13.63 13.51 13.58 168,133 -0.05(-0.37%)
Oct 18, 2004 13.72 13.76 13.60 13.63 80,704 -0.08(-0.59%)
Oct 15, 2004 13.70 13.72 13.64 13.71 116,917 +0.06(+0.41%)
Oct 14, 2004 13.56 13.69 13.56 13.66 91,050 +0.18(+1.30%)
Oct 13, 2004 13.59 13.59 13.39 13.48 162,960 -0.29(-2.09%)
Oct 12, 2004 13.91 13.91 13.70 13.77 562,343 -0.20(-1.40%)
Oct 11, 2004 14.01 14.01 13.86 13.97 65,701 -0.01(-0.08%)
Oct 08, 2004 14.01 14.04 13.93 13.98 96,224 +0.05(+0.35%)
Oct 07, 2004 14.01 14.09 13.93 13.93 246,768 -0.08(-0.59%)
Oct 06, 2004 13.91 14.01 13.91 14.01 248,320 +0.18(+1.31%)
Oct 05, 2004 13.77 13.85 13.77 13.83 130,368 +0.18(+1.33%)
Oct 04, 2004 13.62 13.68 13.61 13.65 118,987 -0.07(-0.48%)
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.