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 (%)
Jan 31, 2005 14.29 14.45 14.25 14.40 95,214 +0.07(+0.46%)
Jan 28, 2005 14.37 14.37 14.24 14.33 51,229 -0.08(-0.56%)
Jan 27, 2005 14.36 14.46 14.30 14.41 109,703 +0.01(+0.07%)
Jan 26, 2005 14.29 14.41 14.28 14.40 141,269 +0.19(+1.33%)
Jan 25, 2005 14.24 14.25 14.11 14.22 95,731 +0.06(+0.40%)
Jan 24, 2005 14.20 14.20 14.16 14.16 203,365 +0.15(+1.06%)
Jan 21, 2005 14.00 14.10 14.00 14.01 97,284 +0.09(+0.67%)
Jan 20, 2005 13.95 13.98 13.87 13.92 322,383 -0.18(-1.25%)
Jan 19, 2005 14.15 14.15 14.07 14.09 135,577 -0.00(-0.01%)
Jan 18, 2005 14.06 14.11 14.06 14.10 291,335 +0.08(+0.61%)
Jan 14, 2005 13.99 14.03 13.96 14.01 237,001 +0.06(+0.46%)
Jan 13, 2005 13.95 14.03 13.94 13.95 173,869 +0.01(+0.07%)
Jan 12, 2005 13.76 13.94 13.76 13.94 40,362 +0.21(+1.52%)
Jan 11, 2005 13.73 13.79 13.69 13.73 59,509 -0.01(-0.04%)
Jan 10, 2005 13.74 13.82 13.69 13.73 420,185 +0.03(+0.25%)
Jan 07, 2005 13.79 13.82 13.59 13.70 62,613 -0.08(-0.60%)
Jan 06, 2005 13.59 13.81 13.56 13.78 128,850 +0.16(+1.16%)
Jan 05, 2005 13.69 13.70 13.59 13.62 139,716 -0.04(-0.28%)
Jan 04, 2005 13.80 13.82 13.66 13.66 128,332 -0.10(-0.73%)
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.