Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.34 20.40 20.13 20.34 161,599 +0.06(+0.30%)
Feb 25, 2010 20.00 20.28 19.84 20.28 212,255 -0.11(-0.54%)
Feb 24, 2010 20.26 20.47 20.21 20.39 114,216 +0.19(+0.93%)
Feb 23, 2010 20.58 20.59 20.07 20.20 400,210 -0.45(-2.18%)
Feb 22, 2010 20.87 20.94 20.59 20.65 92,757 -0.16(-0.78%)
Feb 19, 2010 20.63 20.85 20.56 20.82 89,698 -0.01(-0.03%)
Feb 18, 2010 20.69 20.88 20.58 20.82 125,599 +0.15(+0.73%)
Feb 17, 2010 20.82 20.82 20.59 20.67 131,916 -0.08(-0.41%)
Feb 16, 2010 20.40 20.81 20.38 20.76 155,690 +0.51(+2.49%)
Feb 12, 2010 20.10 20.25 20.25 20.25 156,417 -0.11(-0.53%)
Feb 11, 2010 19.94 20.36 19.87 20.36 163,802 +0.46(+2.33%)
Feb 10, 2010 19.95 20.01 19.68 19.90 732,717 -0.08(-0.39%)
Feb 09, 2010 19.78 20.19 19.70 19.98 1,052,433 +0.38(+1.93%)
Feb 08, 2010 19.60 19.90 19.53 19.60 180,665 -0.09(-0.46%)
Feb 05, 2010 19.71 19.85 19.18 19.69 745,750 -0.13(-0.64%)
Feb 04, 2010 20.47 20.50 19.81 19.81 463,221 -0.90(-4.32%)
Feb 03, 2010 20.70 20.90 20.61 20.71 166,884 -0.09(-0.43%)
Feb 02, 2010 20.65 20.88 20.49 20.80 317,281 +0.25(+1.23%)
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.