Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.18 +0.23 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.90 19.90 19.75 19.85 278,360 -0.24(-1.20%)
Mar 30, 2006 20.14 20.22 20.04 20.09 156,353 +0.08(+0.41%)
Mar 29, 2006 19.81 20.01 19.81 20.01 73,306 +0.28(+1.43%)
Mar 28, 2006 19.80 19.95 19.65 19.72 208,642 +0.00(+0.01%)
Mar 27, 2006 19.62 19.76 19.51 19.72 96,375 +0.06(+0.30%)
Mar 24, 2006 19.63 19.81 19.62 19.66 94,837 +0.17(+0.85%)
Mar 23, 2006 19.44 19.54 19.40 19.50 113,804 +0.06(+0.29%)
Mar 22, 2006 19.31 19.59 19.31 19.44 49,212 +0.11(+0.56%)
Mar 21, 2006 19.25 19.48 19.24 19.33 83,046 -0.04(-0.23%)
Mar 20, 2006 19.64 19.72 19.37 19.38 359,869 -0.26(-1.33%)
Mar 17, 2006 19.88 19.88 19.64 19.64 106,627 -0.20(-1.01%)
Mar 16, 2006 19.67 19.89 19.59 19.84 80,996 +0.22(+1.12%)
Mar 15, 2006 19.57 19.67 19.49 19.62 153,277 +0.13(+0.65%)
Mar 14, 2006 19.23 19.54 19.21 19.49 97,400 +0.26(+1.35%)
Mar 13, 2006 18.99 19.24 18.99 19.23 85,609 +0.32(+1.69%)
Mar 10, 2006 18.65 18.95 18.63 18.91 34,346 +0.08(+0.41%)
Mar 09, 2006 18.94 19.06 18.78 18.83 97,913 -0.06(-0.31%)
Mar 08, 2006 18.80 18.99 18.64 18.89 257,342 -0.03(-0.14%)
Mar 07, 2006 18.98 19.00 18.82 18.92 409,594 -0.33(-1.71%)
Mar 06, 2006 19.66 19.66 19.19 19.25 178,396 -0.40(-2.02%)
Mar 03, 2006 19.57 19.73 19.53 19.65 124,570 +0.07(+0.37%)
Mar 02, 2006 19.34 19.60 19.34 19.57 252,215 +0.19(+0.99%)
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.