Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.09 20.37 20.09 20.33 67,155 +0.23(+1.17%)
May 30, 2006 20.60 20.60 20.09 20.09 114,317 -0.32(-1.59%)
May 26, 2006 20.28 20.44 20.17 20.42 239,400 +0.19(+0.95%)
May 25, 2006 19.92 20.31 19.89 20.22 90,223 +0.62(+3.14%)
May 24, 2006 19.63 19.89 19.41 19.61 302,454 -0.31(-1.55%)
May 23, 2006 20.03 20.30 19.91 19.91 91,761 +0.08(+0.38%)
May 22, 2006 19.69 19.95 19.39 19.84 668,474 -0.13(-0.64%)
May 19, 2006 19.83 20.06 19.53 19.97 219,407 +0.10(+0.50%)
May 18, 2006 20.09 20.18 19.83 19.87 469,060 -0.13(-0.67%)
May 17, 2006 20.58 20.60 19.81 20.00 383,962 -0.70(-3.40%)
May 16, 2006 20.66 20.82 20.46 20.70 303,479 +0.09(+0.43%)
May 15, 2006 20.53 20.76 20.40 20.62 335,775 -0.43(-2.03%)
May 12, 2006 21.49 21.49 21.03 21.04 167,631 -0.55(-2.56%)
May 11, 2006 21.83 21.91 21.58 21.59 165,580 -0.18(-0.82%)
May 10, 2006 21.65 21.77 21.56 21.77 126,620 +0.09(+0.43%)
May 09, 2006 21.47 21.73 21.47 21.68 113,292 +0.17(+0.78%)
May 08, 2006 21.48 21.53 21.30 21.51 299,890 -0.11(-0.52%)
May 05, 2006 21.60 21.63 21.52 21.63 204,540 +0.22(+1.01%)
May 04, 2006 21.37 21.55 21.14 21.41 488,027 -0.00(-0.01%)
May 03, 2006 21.73 21.73 21.32 21.41 269,645 -0.34(-1.57%)
May 02, 2006 21.49 21.80 21.44 21.75 308,092 +0.39(+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.