Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 109.85 110.45 109.34 110.25 23,300 +1.05(+0.96%)
Jul 28, 2006 109.10 109.57 108.41 109.20 16,800 +0.31(+0.28%)
Jul 27, 2006 200.00 110.48 108.20 108.89 67,700 +0.22(+0.20%)
Jul 26, 2006 106.71 109.00 106.69 108.67 39,900 +1.98(+1.86%)
Jul 25, 2006 106.24 107.19 105.65 106.69 25,200 +1.35(+1.28%)
Jul 24, 2006 103.80 105.64 103.78 105.34 70,500 +2.51(+2.44%)
Jul 21, 2006 104.42 104.42 102.83 102.83 25,500 -1.37(-1.31%)
Jul 20, 2006 105.55 105.80 104.15 104.20 27,100 -1.41(-1.34%)
Jul 19, 2006 104.00 105.98 104.00 105.61 45,700 +1.08(+1.03%)
Jul 18, 2006 105.40 105.40 103.50 104.53 38,200 -0.21(-0.20%)
Jul 17, 2006 106.50 106.63 104.11 104.74 52,100 -2.65(-2.47%)
Jul 14, 2006 107.40 107.57 106.00 107.39 20,300 +0.63(+0.59%)
Jul 13, 2006 107.40 107.59 106.51 106.76 15,600 -0.66(-0.61%)
Jul 12, 2006 107.90 108.00 106.97 107.42 26,600 -0.48(-0.44%)
Jul 11, 2006 107.20 108.03 106.64 107.90 9,500 +1.48(+1.39%)
Jul 10, 2006 106.40 107.02 106.00 106.42 13,200 -0.18(-0.17%)
Jul 07, 2006 107.70 108.41 106.06 106.60 61,100 -0.46(-0.43%)
Jul 06, 2006 107.10 107.69 106.82 107.06 22,900 +0.19(+0.18%)
Jul 05, 2006 106.25 107.17 105.34 106.87 29,800 -0.12(-0.11%)
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.