Global Energy Ishares ETF (NY: IXC )

40.36 +0.09 (+0.22%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.55 19.62 19.30 19.55 246,020 -0.02(-0.09%)
Jul 29, 2010 19.66 19.87 19.40 19.56 167,416 -0.01(-0.03%)
Jul 28, 2010 19.59 19.66 19.49 19.57 1,220,547 -0.09(-0.46%)
Jul 27, 2010 19.89 19.89 19.53 19.66 221,621 -0.10(-0.52%)
Jul 26, 2010 19.49 19.78 19.45 19.77 1,194,225 +0.26(+1.31%)
Jul 23, 2010 19.36 19.54 19.21 19.51 138,458 +0.12(+0.60%)
Jul 22, 2010 19.15 19.50 19.15 19.39 109,961 +0.51(+2.70%)
Jul 21, 2010 19.32 19.32 18.78 18.88 340,520 -0.33(-1.74%)
Jul 20, 2010 18.59 19.22 18.59 19.22 81,632 +0.32(+1.71%)
Jul 19, 2010 18.84 19.04 18.76 18.90 102,653 +0.07(+0.39%)
Jul 16, 2010 18.82 19.28 18.75 18.82 118,739 -0.54(-2.76%)
Jul 15, 2010 19.29 19.41 18.99 19.36 393,148 +0.09(+0.47%)
Jul 14, 2010 19.18 19.38 19.10 19.27 89,438 -0.02(-0.13%)
Jul 13, 2010 19.41 19.44 19.24 19.29 87,976 +0.23(+1.23%)
Jul 12, 2010 19.02 19.12 18.88 19.06 303,397 +0.06(+0.34%)
Jul 09, 2010 18.99 19.04 18.85 18.99 95,777 +0.09(+0.45%)
Jul 08, 2010 18.85 18.95 18.62 18.91 85,562 +0.22(+1.20%)
Jul 07, 2010 18.08 18.68 18.08 18.68 170,139 +0.62(+3.43%)
Jul 06, 2010 18.20 18.34 17.88 18.06 190,728 +0.27(+1.54%)
Jul 02, 2010 17.79 18.03 17.64 17.79 93,893 -0.03(-0.17%)
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.