Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 103.00 104.41 103.00 104.20 13,100 +1.20(+1.17%)
May 30, 2006 105.60 105.60 103.00 103.00 22,300 -1.66(-1.59%)
May 26, 2006 103.95 104.79 103.41 104.66 46,700 +0.99(+0.95%)
May 25, 2006 102.10 104.11 101.94 103.67 17,600 +3.16(+3.14%)
May 24, 2006 100.65 101.97 99.51 100.51 59,000 -1.58(-1.55%)
May 23, 2006 102.69 104.09 102.09 102.09 17,900 +0.39(+0.38%)
May 22, 2006 100.95 102.29 99.41 101.70 130,400 -0.65(-0.64%)
May 19, 2006 101.63 102.85 100.10 102.35 42,800 +0.51(+0.50%)
May 18, 2006 103.00 103.44 101.63 101.84 91,500 -0.68(-0.67%)
May 17, 2006 105.50 105.61 101.56 102.52 74,900 -3.61(-3.40%)
May 16, 2006 105.92 106.71 104.90 106.13 59,200 +0.45(+0.43%)
May 15, 2006 105.25 106.41 104.58 105.68 65,500 -2.19(-2.03%)
May 12, 2006 110.15 110.15 107.79 107.87 32,700 -2.83(-2.56%)
May 11, 2006 111.90 112.34 110.61 110.70 32,300 -0.92(-0.82%)
May 10, 2006 111.00 111.62 110.54 111.62 24,700 +0.48(+0.43%)
May 09, 2006 110.04 111.37 110.04 111.14 22,100 +0.86(+0.78%)
May 08, 2006 110.10 110.35 109.17 110.28 58,500 -0.58(-0.52%)
May 05, 2006 110.74 110.86 110.31 110.86 39,900 +1.11(+1.01%)
May 04, 2006 109.55 110.49 108.35 109.75 95,200 -0.01(-0.01%)
May 03, 2006 111.40 111.40 109.30 109.76 52,600 -1.75(-1.57%)
May 02, 2006 110.15 111.73 109.91 111.51 60,100 +1.98(+1.81%)
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.