Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.74 -0.14 (-0.36%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 68.72 68.87 68.16 68.23 55,061 -0.91(-1.32%)
Sep 29, 2005 68.96 69.16 68.50 69.14 46,108 +0.39(+0.57%)
Sep 28, 2005 68.17 68.86 67.83 68.75 55,658 +0.68(+1.00%)
Sep 27, 2005 67.95 68.10 67.49 68.07 30,888 -0.05(-0.08%)
Sep 26, 2005 66.92 68.13 66.75 68.12 56,702 +0.86(+1.28%)
Sep 23, 2005 67.26 67.57 67.02 67.26 80,428 -1.10(-1.61%)
Sep 22, 2005 69.28 69.32 67.40 68.36 129,969 -0.36(-0.52%)
Sep 21, 2005 68.96 69.13 68.52 68.72 96,991 +0.83(+1.22%)
Sep 20, 2005 68.56 68.56 67.71 67.89 1,716,606 -0.37(-0.54%)
Sep 19, 2005 66.75 68.60 66.75 68.26 68,640 +1.15(+1.71%)
Sep 16, 2005 66.75 67.11 66.75 67.11 53,270 +0.86(+1.29%)
Sep 15, 2005 66.81 66.81 65.74 66.25 78,041 +0.11(+0.16%)
Sep 14, 2005 65.94 66.28 65.76 66.14 43,422 +0.64(+0.97%)
Sep 13, 2005 65.68 65.94 65.47 65.51 51,032 -0.58(-0.88%)
Sep 12, 2005 66.88 66.88 65.92 66.09 283,663 -1.15(-1.71%)
Sep 09, 2005 66.41 67.26 66.33 67.24 84,009 +1.45(+2.20%)
Sep 08, 2005 65.78 66.26 65.63 65.80 24,770 -0.04(-0.06%)
Sep 07, 2005 65.91 66.32 65.55 65.84 70,132 -0.28(-0.43%)
Sep 06, 2005 66.04 66.14 65.41 66.12 1,695,119 +0.21(+0.32%)
Sep 02, 2005 65.98 66.23 65.68 65.91 120,866 -0.71(-1.07%)
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.