Global Energy Ishares ETF (NY: IXC )

29.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 61.00 61.39 60.00 61.39 76,900 +1.00(+1.66%)
Mar 30, 2004 59.60 60.39 59.60 60.39 16,300 +1.00(+1.68%)
Mar 29, 2004 59.32 59.44 58.99 59.39 20,600 +0.71(+1.21%)
Mar 26, 2004 58.30 58.89 58.00 58.68 11,000 +0.60(+1.03%)
Mar 25, 2004 58.10 58.38 58.00 58.08 27,700 -0.02(-0.03%)
Mar 24, 2004 59.08 59.14 58.00 58.10 26,800 -1.17(-1.97%)
Mar 23, 2004 59.28 59.54 59.00 59.27 12,300 +0.24(+0.41%)
Mar 22, 2004 59.98 59.99 58.72 59.03 19,000 -1.55(-2.56%)
Mar 19, 2004 61.00 61.09 60.50 60.58 16,900 -0.51(-0.83%)
Mar 18, 2004 60.88 61.09 60.64 61.09 15,000 +0.25(+0.41%)
Mar 17, 2004 60.10 60.84 59.96 60.84 23,500 +0.95(+1.59%)
Mar 16, 2004 59.80 60.04 59.79 59.89 16,300 +0.73(+1.23%)
Mar 15, 2004 59.52 59.71 59.16 59.16 14,000 -0.47(-0.79%)
Mar 12, 2004 58.75 59.64 58.72 59.63 36,700 +0.53(+0.90%)
Mar 11, 2004 59.80 60.00 59.10 59.10 16,000 -1.20(-1.99%)
Mar 10, 2004 61.60 61.79 60.26 60.30 27,200 -1.22(-1.98%)
Mar 09, 2004 61.68 61.84 61.43 61.52 8,700 -0.37(-0.60%)
Mar 08, 2004 61.98 62.15 61.69 61.89 24,600 +0.20(+0.32%)
Mar 05, 2004 61.10 61.69 61.10 61.69 32,600 +0.55(+0.90%)
Mar 04, 2004 60.98 61.15 60.61 61.14 23,800 -0.10(-0.16%)
Mar 03, 2004 61.28 61.28 60.52 61.24 50,900 -0.25(-0.41%)
Mar 02, 2004 61.78 61.85 61.28 61.49 26,600 -0.65(-1.05%)
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.