Global Energy Ishares ETF (NY: IXC )

42.79 +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.72 21.72 21.37 21.43 268,703 -0.28(-1.27%)
Apr 29, 2010 21.73 21.89 21.62 21.71 229,651 +0.02(+0.11%)
Apr 28, 2010 21.65 21.78 21.46 21.68 190,359 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,555 -0.62(-2.81%)
Apr 26, 2010 22.33 22.33 22.10 22.11 429,452 -0.15(-0.67%)
Apr 23, 2010 21.84 22.30 21.80 22.26 225,863 +0.33(+1.50%)
Apr 22, 2010 21.81 21.94 21.59 21.93 197,140 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,884 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.07 238,240 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.67 288,312 -0.06(-0.28%)
Apr 16, 2010 22.08 22.08 21.57 21.73 164,781 -0.43(-1.94%)
Apr 15, 2010 22.07 22.22 22.06 22.16 155,332 +0.03(+0.14%)
Apr 14, 2010 22.05 22.16 21.94 22.13 190,016 +0.19(+0.84%)
Apr 13, 2010 22.01 22.06 21.73 21.95 206,025 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 21.99 22.01 257,216 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.88 22.04 99,141 +0.27(+1.24%)
Apr 08, 2010 21.45 21.80 21.35 21.77 133,457 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.52 21.64 217,938 -0.22(-0.99%)
Apr 06, 2010 21.84 21.95 21.74 21.86 226,942 -0.04(-0.19%)
Apr 05, 2010 21.62 21.90 21.56 21.90 173,997 +0.32(+1.47%)
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.