Global Energy Ishares ETF (NY: IXC )

30.76 USD -0.66 (-2.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 81.27 81.40 80.80 80.95 14,100 -0.94(-1.15%)
May 27, 2005 80.95 81.89 80.95 81.89 13,500 +1.12(+1.39%)
May 26, 2005 80.84 81.00 80.66 80.77 15,100 +0.24(+0.30%)
May 25, 2005 79.95 80.83 79.41 80.53 40,300 +0.93(+1.17%)
May 24, 2005 79.52 79.72 79.30 79.60 12,400 +0.51(+0.64%)
May 23, 2005 78.75 79.36 78.50 79.09 23,000 +0.82(+1.05%)
May 20, 2005 78.80 78.90 78.05 78.27 13,000 -0.33(-0.42%)
May 19, 2005 77.70 78.88 77.70 78.60 22,000 +0.91(+1.17%)
May 18, 2005 78.02 78.47 77.51 77.69 35,800 +0.44(+0.57%)
May 17, 2005 76.69 77.36 76.50 77.25 73,400 +0.70(+0.91%)
May 16, 2005 76.35 76.57 75.75 76.55 79,600 -0.41(-0.53%)
May 13, 2005 78.00 78.01 76.60 76.96 104,700 -1.28(-1.64%)
May 12, 2005 80.05 80.29 78.19 78.24 31,200 -2.64(-3.26%)
May 11, 2005 80.60 80.88 80.00 80.88 18,200 +0.27(+0.33%)
May 10, 2005 81.46 81.65 80.61 80.61 19,900 -0.94(-1.15%)
May 09, 2005 81.13 81.70 81.05 81.55 17,600 +0.20(+0.25%)
May 06, 2005 81.59 81.74 81.30 81.35 16,500 +0.00(+0.00%)
May 05, 2005 80.55 81.54 80.55 81.35 22,500 +1.21(+1.51%)
May 04, 2005 79.50 80.19 79.27 80.14 25,100 +0.68(+0.86%)
May 03, 2005 80.30 80.30 79.46 79.46 19,700 -1.02(-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.