Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.43 15.43 15.26 15.36 111,773 +0.08(+0.56%)
Apr 28, 2005 15.23 15.35 15.20 15.27 188,359 -0.23(-1.50%)
Apr 27, 2005 15.78 15.78 15.49 15.51 116,430 -0.37(-2.31%)
Apr 26, 2005 15.94 16.00 15.86 15.87 491,596 -0.06(-0.38%)
Apr 25, 2005 15.96 16.07 15.92 15.93 202,848 +0.17(+1.05%)
Apr 22, 2005 15.76 15.90 15.65 15.77 285,643 +0.09(+0.58%)
Apr 21, 2005 15.41 15.68 15.41 15.68 224,581 +0.31(+2.01%)
Apr 20, 2005 15.60 15.70 15.34 15.37 129,367 -0.25(-1.57%)
Apr 19, 2005 15.42 15.63 15.42 15.61 191,981 +0.28(+1.85%)
Apr 18, 2005 15.04 15.33 15.04 15.33 214,750 +0.15(+0.97%)
Apr 15, 2005 15.58 15.58 15.11 15.18 450,716 -0.46(-2.92%)
Apr 14, 2005 15.75 15.80 15.60 15.64 172,834 -0.07(-0.43%)
Apr 13, 2005 15.96 16.05 15.71 15.71 157,310 -0.36(-2.26%)
Apr 12, 2005 16.21 16.21 16.00 16.07 186,289 -0.18(-1.12%)
Apr 11, 2005 16.14 16.27 16.08 16.25 110,738 +0.10(+0.60%)
Apr 08, 2005 16.19 16.32 16.14 16.16 173,869 -0.21(-1.28%)
Apr 07, 2005 16.50 16.54 16.29 16.36 169,212 +0.08(+0.47%)
Apr 06, 2005 16.16 16.36 16.14 16.29 223,547 +0.10(+0.62%)
Apr 05, 2005 16.23 16.33 16.14 16.19 257,700 -0.05(-0.32%)
Apr 04, 2005 16.34 16.44 16.20 16.24 406,213 -0.05(-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.