Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.92 15.92 15.74 15.84 108,365 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.67 15.75 182,616 -0.24(-1.49%)
Apr 27, 2005 16.27 16.27 15.98 15.99 112,880 -0.38(-2.31%)
Apr 26, 2005 16.44 16.50 16.35 16.37 476,608 -0.06(-0.38%)
Apr 25, 2005 16.46 16.57 16.42 16.44 196,663 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.26 276,934 +0.09(+0.58%)
Apr 21, 2005 15.90 16.17 15.90 16.17 217,734 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.85 125,423 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,128 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.81 208,202 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.66 436,974 -0.47(-2.92%)
Apr 14, 2005 16.25 16.30 16.10 16.13 167,565 -0.07(-0.43%)
Apr 13, 2005 16.46 16.55 16.20 16.20 152,514 -0.37(-2.26%)
Apr 12, 2005 16.72 16.72 16.50 16.58 180,609 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.76 107,362 +0.10(+0.60%)
Apr 08, 2005 16.70 16.83 16.65 16.66 168,568 -0.22(-1.27%)
Apr 07, 2005 17.02 17.06 16.80 16.88 164,053 +0.08(+0.47%)
Apr 06, 2005 16.66 16.87 16.65 16.80 216,731 +0.10(+0.62%)
Apr 05, 2005 16.75 16.84 16.64 16.70 249,843 -0.05(-0.32%)
Apr 04, 2005 16.85 16.96 16.71 16.75 393,829 -0.06(-0.33%)
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.