Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 40.93 41.38 40.93 41.22 86,695 +0.63(+1.55%)
Apr 29, 2004 41.71 41.72 40.48 40.59 57,001 -1.23(-2.93%)
Apr 28, 2004 42.23 42.35 41.82 41.82 102,214 -0.63(-1.48%)
Apr 27, 2004 41.88 42.54 41.80 42.45 69,983 +0.44(+1.04%)
Apr 26, 2004 42.01 42.15 41.86 42.01 106,541 +0.27(+0.66%)
Apr 23, 2004 41.68 41.88 41.60 41.74 47,152 -0.37(-0.88%)
Apr 22, 2004 41.01 42.11 41.00 42.11 65,954 +1.06(+2.58%)
Apr 21, 2004 41.15 41.41 40.86 41.05 280,381 -0.29(-0.70%)
Apr 20, 2004 42.07 42.07 41.25 41.34 110,869 -0.81(-1.92%)
Apr 19, 2004 42.37 42.43 42.05 42.15 74,459 -0.29(-0.69%)
Apr 16, 2004 42.25 42.65 42.15 42.44 223,230 +0.33(+0.78%)
Apr 15, 2004 41.91 42.11 41.66 42.11 545,541 +0.54(+1.31%)
Apr 14, 2004 41.52 41.76 41.42 41.57 330,518 -0.31(-0.75%)
Apr 13, 2004 42.43 42.45 41.82 41.88 130,565 -0.42(-0.98%)
Apr 12, 2004 41.94 42.35 41.88 42.30 85,502 +0.60(+1.43%)
Apr 08, 2004 41.54 41.81 41.54 41.70 88,187 +0.44(+1.06%)
Apr 07, 2004 41.47 41.48 41.10 41.27 117,136 -0.11(-0.26%)
Apr 06, 2004 41.58 41.68 41.31 41.38 375,582 +0.15(+0.36%)
Apr 05, 2004 41.32 41.34 41.08 41.23 49,689 -0.08(-0.19%)
Apr 02, 2004 40.96 41.31 40.95 41.31 182,046 +0.66(+1.63%)
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.