Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.58 20.69 20.54 20.57 147,996 -0.11(-0.54%)
Aug 30, 2006 20.87 20.87 20.53 20.68 520,574 -0.18(-0.86%)
Aug 29, 2006 20.82 20.90 20.47 20.86 3,715,434 -0.22(-1.06%)
Aug 28, 2006 21.10 21.19 21.04 21.09 205,953 -0.13(-0.60%)
Aug 25, 2006 21.23 21.32 21.20 21.21 43,467 +0.02(+0.08%)
Aug 24, 2006 21.43 21.20 21.05 21.20 100,906 +0.12(+0.59%)
Aug 23, 2006 21.34 21.38 21.03 21.07 69,858 -0.27(-1.28%)
Aug 22, 2006 21.20 21.34 21.20 21.34 83,312 +0.05(+0.25%)
Aug 21, 2006 21.27 21.35 21.22 21.29 75,550 +0.21(+1.00%)
Aug 18, 2006 20.97 21.08 20.85 21.08 186,806 +0.19(+0.91%)
Aug 17, 2006 20.79 20.92 20.73 20.89 118,500 -0.07(-0.32%)
Aug 16, 2006 21.10 21.23 20.89 20.96 115,913 -0.16(-0.77%)
Aug 15, 2006 21.20 21.20 21.03 21.12 127,297 +0.15(+0.70%)
Aug 14, 2006 21.12 21.14 20.94 20.97 177,492 -0.31(-1.43%)
Aug 11, 2006 21.20 21.29 21.16 21.28 107,116 -0.05(-0.24%)
Aug 10, 2006 21.33 21.33 21.16 21.33 76,068 -0.10(-0.49%)
Aug 09, 2006 21.45 21.65 21.43 21.43 78,655 +0.14(+0.68%)
Aug 08, 2006 21.30 21.46 21.25 21.29 77,103 -0.02(-0.08%)
Aug 07, 2006 21.26 21.40 21.22 21.31 90,039 +0.04(+0.21%)
Aug 04, 2006 21.36 21.36 21.11 21.26 123,675 -0.00(-0.02%)
Aug 03, 2006 21.03 21.43 21.03 21.27 108,668 -0.15(-0.69%)
Aug 02, 2006 21.53 21.63 21.31 21.41 299,615 +0.08(+0.39%)
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.