Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.93 24.42 23.67 24.23 274,311 -0.00(-0.02%)
Jan 30, 2008 24.24 24.75 24.07 24.23 179,515 -0.12(-0.48%)
Jan 29, 2008 24.19 24.40 24.08 24.35 109,157 +0.18(+0.76%)
Jan 28, 2008 23.65 24.21 23.58 24.16 416,454 +0.26(+1.11%)
Jan 25, 2008 24.92 24.92 23.79 23.90 154,424 -0.25(-1.02%)
Jan 24, 2008 23.59 24.26 23.55 24.14 320,230 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.93 23.25 1,498,166 -0.33(-1.42%)
Jan 22, 2008 22.48 23.71 22.30 23.58 1,204,630 -0.66(-2.73%)
Jan 21, 2008 24.37 24.59 23.70 24.25 0 +0.00(+0.00%)
Jan 18, 2008 24.37 24.59 23.70 24.25 285,155 +0.15(+0.62%)
Jan 17, 2008 25.14 25.27 24.04 24.10 829,572 -0.82(-3.28%)
Jan 16, 2008 25.59 25.65 24.82 24.91 1,669,957 -0.93(-3.61%)
Jan 15, 2008 26.52 26.52 25.77 25.85 374,033 -0.85(-3.18%)
Jan 14, 2008 26.65 26.77 26.54 26.70 233,835 +0.20(+0.75%)
Jan 11, 2008 26.71 26.73 26.37 26.50 460,428 -0.39(-1.47%)
Jan 10, 2008 26.88 26.97 26.51 26.89 303,805 -0.17(-0.61%)
Jan 09, 2008 26.65 27.09 26.65 27.06 95,706 +0.31(+1.16%)
Jan 08, 2008 27.32 27.40 26.75 26.75 91,568 -0.41(-1.52%)
Jan 07, 2008 27.48 27.56 26.99 27.16 256,080 -0.06(-0.20%)
Jan 04, 2008 27.83 27.83 27.18 27.22 126,747 -0.61(-2.20%)
Jan 03, 2008 27.83 27.97 27.76 27.83 115,365 +0.28(+1.01%)
Jan 02, 2008 27.54 27.74 27.45 27.55 143,819 +0.13(+0.46%)
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.