Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 114.00 114.43 113.16 114.21 25,800 +0.67(+0.59%)
Nov 29, 2006 111.40 113.65 111.40 113.54 32,000 +2.67(+2.41%)
Nov 28, 2006 110.10 111.10 109.95 110.87 19,600 +1.31(+1.19%)
Nov 27, 2006 110.60 110.60 109.36 109.56 24,300 -0.37(-0.34%)
Nov 24, 2006 110.00 110.45 109.87 109.93 24,400 -0.27(-0.25%)
Nov 22, 2006 110.50 110.60 109.03 110.20 29,400 -0.23(-0.21%)
Nov 21, 2006 109.45 110.59 109.45 110.43 24,900 +1.72(+1.58%)
Nov 20, 2006 108.50 109.40 108.29 108.71 20,500 -0.29(-0.27%)
Nov 17, 2006 107.55 109.35 107.51 109.00 37,800 +0.11(+0.10%)
Nov 16, 2006 111.91 111.91 108.89 108.89 23,400 -2.32(-2.09%)
Nov 15, 2006 110.40 111.49 110.32 111.21 23,600 +0.53(+0.48%)
Nov 14, 2006 110.60 110.71 109.84 110.68 11,100 +0.88(+0.80%)
Nov 13, 2006 109.75 110.55 109.44 109.80 39,200 -0.98(-0.88%)
Nov 10, 2006 111.45 111.45 110.39 110.78 19,700 -0.45(-0.40%)
Nov 09, 2006 110.65 111.91 110.43 111.23 104,100 +0.84(+0.76%)
Nov 08, 2006 108.15 110.42 108.15 110.39 29,600 +1.87(+1.72%)
Nov 07, 2006 109.15 109.31 108.25 108.52 13,900 -0.56(-0.51%)
Nov 06, 2006 107.50 109.30 107.46 109.08 21,300 +1.33(+1.23%)
Nov 03, 2006 106.19 110.10 106.19 107.75 19,100 +1.52(+1.43%)
Nov 02, 2006 105.35 106.41 105.03 106.23 17,900 +0.20(+0.19%)
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.