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 (%)
Jan 30, 2009 16.83 16.83 16.16 16.30 0 -0.20(-1.21%)
Jan 29, 2009 16.99 16.99 16.35 16.50 218,314 -0.61(-3.54%)
Jan 28, 2009 17.02 17.13 16.61 17.10 245,664 +0.53(+3.19%)
Jan 27, 2009 16.79 16.84 16.42 16.57 378,104 -0.14(-0.81%)
Jan 26, 2009 16.62 17.04 16.07 16.71 282,962 +0.32(+1.94%)
Jan 23, 2009 15.76 16.52 15.50 16.39 340,247 +0.38(+2.39%)
Jan 22, 2009 16.39 16.39 15.60 16.01 103,666 -0.34(-2.08%)
Jan 21, 2009 15.92 16.46 15.37 16.35 283,311 +0.73(+4.70%)
Jan 20, 2009 16.41 16.47 15.58 15.62 165,362 -0.96(-5.81%)
Jan 16, 2009 16.50 16.89 16.19 16.58 178,481 +0.22(+1.37%)
Jan 15, 2009 16.22 16.91 15.64 16.36 161,486 +0.13(+0.80%)
Jan 14, 2009 16.63 17.59 16.05 16.23 249,707 -0.75(-4.43%)
Jan 13, 2009 16.67 17.07 16.57 16.98 146,083 +0.28(+1.65%)
Jan 12, 2009 17.34 17.34 16.53 16.70 532,782 -0.73(-4.21%)
Jan 09, 2009 17.96 17.96 17.23 17.44 260,356 -0.48(-2.66%)
Jan 08, 2009 17.65 17.97 17.57 17.91 175,568 +0.21(+1.20%)
Jan 07, 2009 18.22 18.39 17.50 17.70 239,694 -0.55(-3.00%)
Jan 06, 2009 18.41 18.79 18.24 18.25 327,393 +0.11(+0.62%)
Jan 05, 2009 17.99 18.49 17.83 18.14 188,298 +0.09(+0.52%)
Jan 02, 2009 17.22 18.13 17.22 18.04 0 +0.85(+4.92%)
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.