Global Energy Ishares ETF (NY: IXC )

29.28 USD -0.58 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 82.99 83.33 82.86 83.28 30,600 +1.54(+1.88%)
Mar 30, 2005 80.70 81.74 80.23 81.74 95,400 +0.81(+1.00%)
Mar 29, 2005 81.60 82.60 80.93 80.93 66,200 -0.58(-0.71%)
Mar 28, 2005 81.50 81.92 81.07 81.51 57,000 -0.38(-0.46%)
Mar 24, 2005 81.98 82.62 81.27 81.89 32,200 +0.15(+0.18%)
Mar 23, 2005 82.89 82.91 81.36 81.74 90,000 -2.11(-2.52%)
Mar 22, 2005 84.55 85.82 83.85 83.85 42,100 -1.54(-1.80%)
Mar 21, 2005 85.80 85.90 84.65 85.39 51,200 -0.65(-0.76%)
Mar 18, 2005 85.25 86.06 85.01 86.04 101,000 +0.84(+0.99%)
Mar 17, 2005 85.05 85.25 84.45 85.20 39,200 +0.98(+1.16%)
Mar 16, 2005 83.95 84.92 83.54 84.22 37,100 +0.17(+0.20%)
Mar 15, 2005 85.15 85.38 84.01 84.05 42,600 -0.64(-0.76%)
Mar 14, 2005 84.35 84.72 83.50 84.69 50,100 +0.25(+0.30%)
Mar 11, 2005 83.60 85.09 83.55 84.44 63,200 +0.64(+0.76%)
Mar 10, 2005 85.00 85.00 83.09 83.80 79,100 -1.30(-1.53%)
Mar 09, 2005 87.24 88.00 85.00 85.10 101,900 -1.90(-2.18%)
Mar 08, 2005 87.05 87.53 86.70 87.00 59,900 +0.00(+0.00%)
Mar 07, 2005 87.40 87.45 86.29 87.00 207,200 -0.62(-0.71%)
Mar 04, 2005 86.75 87.81 86.26 87.62 73,000 +1.39(+1.61%)
Mar 03, 2005 85.90 86.34 85.27 86.23 46,200 +1.07(+1.26%)
Mar 02, 2005 83.90 85.24 83.90 85.16 60,500 +0.73(+0.86%)
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.