Indicators

Global Energy Ishares ETF (NY: IXC )

40.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.43	14.58	14.38	14.53	94,324	+0.07(+0.46%)
Jan 28, 2005	14.51	14.51	14.38	14.47	50,750	-0.08(-0.56%)
Jan 27, 2005	14.49	14.60	14.44	14.55	108,678	+0.01(+0.07%)
Jan 26, 2005	14.43	14.54	14.41	14.54	139,949	+0.19(+1.33%)
Jan 25, 2005	14.38	14.38	14.25	14.35	94,837	+0.06(+0.40%)
Jan 24, 2005	14.34	14.34	14.29	14.29	201,465	+0.15(+1.06%)
Jan 21, 2005	14.13	14.24	14.13	14.14	96,375	+0.09(+0.67%)
Jan 20, 2005	14.08	14.12	14.00	14.05	319,370	-0.18(-1.25%)
Jan 19, 2005	14.28	14.28	14.20	14.23	134,310	-0.00(-0.01%)
Jan 18, 2005	14.19	14.24	14.19	14.23	288,612	+0.09(+0.61%)
Jan 14, 2005	14.12	14.16	14.09	14.14	234,786	+0.06(+0.46%)
Jan 13, 2005	14.08	14.16	14.07	14.08	172,245	+0.01(+0.07%)
Jan 12, 2005	13.89	14.07	13.88	14.07	39,985	+0.21(+1.52%)
Jan 11, 2005	13.86	13.92	13.82	13.86	58,952	-0.01(-0.04%)
Jan 10, 2005	13.87	13.95	13.82	13.86	416,258	+0.04(+0.25%)
Jan 07, 2005	13.92	13.95	13.72	13.83	62,028	-0.08(-0.60%)
Jan 06, 2005	13.72	13.94	13.69	13.91	127,645	+0.16(+1.16%)
Jan 05, 2005	13.82	13.83	13.71	13.75	138,411	-0.04(-0.28%)
Jan 04, 2005	13.93	13.95	13.79	13.79	127,133	-0.10(-0.73%)

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.