Global Energy Ishares ETF (NY: IXC )

40.07 +0.67 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 98.61 98.50 97.04 97.70 34,400 -0.91(-0.92%)
Feb 27, 2006 99.58 99.58 98.43 98.61 18,600 -1.14(-1.14%)
Feb 24, 2006 99.62 100.14 99.53 99.75 48,200 +0.91(+0.92%)
Feb 23, 2006 99.13 99.47 98.22 98.84 25,600 -0.40(-0.40%)
Feb 22, 2006 99.94 99.94 98.77 99.24 32,700 -1.46(-1.45%)
Feb 21, 2006 101.15 101.35 100.35 100.70 55,400 +1.26(+1.27%)
Feb 17, 2006 99.55 99.67 98.78 99.44 48,000 +0.93(+0.94%)
Feb 16, 2006 98.01 98.51 97.35 98.51 37,700 +1.78(+1.84%)
Feb 15, 2006 98.10 98.35 96.35 96.73 50,000 -0.83(-0.85%)
Feb 14, 2006 96.50 97.83 96.28 97.56 52,800 -0.24(-0.25%)
Feb 13, 2006 97.55 99.01 97.49 97.80 95,400 -0.45(-0.46%)
Feb 10, 2006 99.22 99.24 97.14 98.25 27,200 -0.75(-0.76%)
Feb 09, 2006 100.56 101.51 98.67 99.00 32,900 -0.67(-0.67%)
Feb 08, 2006 99.65 99.94 98.40 99.67 66,200 -0.33(-0.33%)
Feb 07, 2006 102.10 102.10 99.80 100.00 24,900 -3.63(-3.50%)
Feb 06, 2006 103.30 104.09 103.13 103.63 50,800 +1.34(+1.31%)
Feb 03, 2006 102.60 102.95 101.75 102.29 24,700 -1.12(-1.08%)
Feb 02, 2006 104.25 104.34 102.39 103.41 77,300 -1.05(-1.01%)
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.