Indicators

Global Energy Ishares ETF (NY: IXC )

39.95 +0.09 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.98	21.32	20.91	21.12	125,082	+0.11(+0.51%)
Apr 27, 2006	20.58	21.21	20.54	21.02	220,945	-0.10(-0.47%)
Apr 26, 2006	21.44	21.59	21.08	21.11	539,803	-0.24(-1.11%)
Apr 25, 2006	21.66	21.78	21.22	21.35	133,284	-0.28(-1.27%)
Apr 24, 2006	21.76	21.76	21.53	21.63	676,676	-0.12(-0.57%)
Apr 21, 2006	21.54	21.82	21.43	21.75	143,024	+0.36(+1.71%)
Apr 20, 2006	21.55	21.58	21.17	21.39	172,245	-0.22(-1.03%)
Apr 19, 2006	21.26	21.61	21.13	21.61	563,384	+0.32(+1.51%)
Apr 18, 2006	20.98	21.29	20.98	21.29	340,901	+0.53(+2.57%)
Apr 17, 2006	20.72	20.78	20.67	20.75	396,778	+0.28(+1.38%)
Apr 13, 2006	20.44	20.48	20.19	20.47	100,988	+0.03(+0.16%)
Apr 12, 2006	20.54	20.54	20.35	20.44	216,844	-0.07(-0.33%)
Apr 11, 2006	20.76	20.78	20.46	20.51	337,313	-0.04(-0.20%)
Apr 10, 2006	20.51	20.64	20.50	20.55	1,476,898	+0.36(+1.76%)
Apr 07, 2006	20.52	20.60	20.19	20.19	393,702	-0.32(-1.56%)
Apr 06, 2006	20.54	20.58	20.34	20.51	101,501	+0.04(+0.22%)
Apr 05, 2006	20.25	20.48	20.19	20.47	115,855	+0.27(+1.36%)
Apr 04, 2006	20.11	20.19	19.93	20.19	161,479	+0.20(+1.00%)

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.