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 29, 2005 53.51 53.51 52.93 53.26 32,231 +0.29(+0.56%)
Apr 28, 2005 52.81 53.24 52.70 52.97 54,315 -0.80(-1.50%)
Apr 27, 2005 54.72 54.72 53.71 53.77 33,574 -1.27(-2.31%)
Apr 26, 2005 55.29 55.47 54.99 55.05 141,757 -0.21(-0.38%)
Apr 25, 2005 55.35 55.72 55.22 55.26 58,493 +0.57(+1.05%)
Apr 22, 2005 54.66 55.13 54.29 54.69 82,368 +0.32(+0.58%)
Apr 21, 2005 53.45 54.38 53.45 54.37 64,760 +1.07(+2.01%)
Apr 20, 2005 54.12 54.45 53.18 53.30 37,304 -0.85(-1.57%)
Apr 19, 2005 53.48 54.22 53.48 54.15 55,359 +0.99(+1.85%)
Apr 18, 2005 52.17 53.18 52.15 53.16 61,925 +0.51(+0.97%)
Apr 15, 2005 54.01 54.02 52.41 52.65 129,969 -1.58(-2.92%)
Apr 14, 2005 54.63 54.81 54.12 54.24 49,838 -0.23(-0.43%)
Apr 13, 2005 55.36 55.65 54.47 54.47 45,362 -1.26(-2.26%)
Apr 12, 2005 56.23 56.23 55.48 55.73 53,718 -0.63(-1.12%)
Apr 11, 2005 55.98 56.43 55.77 56.36 31,932 +0.34(+0.60%)
Apr 08, 2005 56.16 56.59 55.97 56.03 50,137 -0.72(-1.28%)
Apr 07, 2005 57.23 57.35 56.49 56.75 48,794 +0.27(+0.47%)
Apr 06, 2005 56.03 56.73 55.97 56.48 64,462 +0.35(+0.62%)
Apr 05, 2005 56.30 56.62 55.96 56.13 74,310 -0.18(-0.32%)
Apr 04, 2005 56.66 57.02 56.17 56.31 117,136 -0.19(-0.33%)
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.