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 24.41 23.66 24.22 274,383 -0.00(-0.02%)
Jan 30, 2008 24.24 24.74 24.06 24.22 179,562 -0.12(-0.48%)
Jan 29, 2008 24.19 24.39 24.07 24.34 109,186 +0.18(+0.76%)
Jan 28, 2008 23.65 24.20 23.57 24.16 416,563 +0.26(+1.11%)
Jan 25, 2008 24.91 24.91 23.78 23.89 154,464 -0.25(-1.02%)
Jan 24, 2008 23.58 24.25 23.54 24.14 320,313 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.92 23.24 1,498,556 -0.33(-1.42%)
Jan 22, 2008 22.47 23.70 22.29 23.58 1,204,944 -0.66(-2.73%)
Jan 21, 2008 24.36 24.58 23.69 24.24 0 +0.00(+0.00%)
Jan 18, 2008 24.36 24.58 23.69 24.24 285,229 +0.15(+0.62%)
Jan 17, 2008 25.13 25.27 24.03 24.09 829,788 -0.82(-3.28%)
Jan 16, 2008 25.58 25.64 24.81 24.91 1,670,392 -0.93(-3.61%)
Jan 15, 2008 26.51 26.51 25.77 25.84 374,130 -0.85(-3.18%)
Jan 14, 2008 26.64 26.76 26.53 26.69 233,896 +0.20(+0.75%)
Jan 11, 2008 26.71 26.72 26.36 26.49 460,548 -0.39(-1.47%)
Jan 10, 2008 26.88 26.96 26.51 26.88 303,884 -0.17(-0.61%)
Jan 09, 2008 26.64 27.09 26.64 27.05 95,731 +0.31(+1.16%)
Jan 08, 2008 27.31 27.39 26.74 26.74 91,592 -0.41(-1.52%)
Jan 07, 2008 27.47 27.55 26.98 27.15 256,147 -0.06(-0.20%)
Jan 04, 2008 27.82 27.82 27.17 27.21 126,780 -0.61(-2.20%)
Jan 03, 2008 27.82 27.96 27.75 27.82 115,395 +0.28(+1.01%)
Jan 02, 2008 27.54 27.73 27.44 27.54 143,856 +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.