Indicators

Global Energy Ishares ETF (NY: IXC )

40.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.08	12.11	12.02	12.04	150,162	-0.08(-0.64%)
May 27, 2004	12.23	12.23	12.05	12.12	144,012	-0.03(-0.27%)
May 26, 2004	12.26	12.27	12.12	12.15	130,687	-0.08(-0.67%)
May 25, 2004	12.10	12.23	12.10	12.23	169,125	+0.25(+2.12%)
May 24, 2004	11.79	11.99	11.79	11.98	117,362	+0.18(+1.52%)
May 21, 2004	11.82	11.91	11.71	11.80	90,200	+0.03(+0.22%)
May 20, 2004	11.79	11.88	11.77	11.77	284,437	-0.05(-0.40%)
May 19, 2004	11.81	11.97	11.77	11.82	278,800	+0.02(+0.18%)
May 18, 2004	11.88	11.88	11.72	11.80	138,887	-0.14(-1.18%)
May 17, 2004	11.98	12.01	11.91	11.94	246,000	-0.05(-0.42%)
May 14, 2004	11.95	12.05	11.89	11.99	228,575	+0.11(+0.94%)
May 13, 2004	11.89	11.91	11.83	11.88	211,150	-0.02(-0.13%)
May 12, 2004	11.77	11.90	11.76	11.89	234,212	+0.08(+0.68%)
May 11, 2004	11.71	11.81	11.67	11.81	272,137	+0.18(+1.54%)
May 10, 2004	11.71	11.76	11.57	11.63	186,037	-0.41(-3.37%)
May 07, 2004	12.18	12.20	11.96	12.04	552,987	-0.24(-1.92%)
May 06, 2004	12.36	12.36	12.18	12.28	197,825	-0.04(-0.32%)
May 05, 2004	12.24	12.32	12.15	12.31	432,037	+0.12(+0.94%)
May 04, 2004	12.26	12.26	12.15	12.20	475,600	+0.08(+0.63%)

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.