Global Energy Ishares ETF (NY: IXC )

41.00 +0.51 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 142.50 145.17 142.11 144.44 50,500 +2.33(+1.64%)
Oct 30, 2007 144.71 144.71 141.92 142.11 31,100 -3.27(-2.25%)
Oct 29, 2007 144.62 146.04 144.62 145.38 27,600 +1.52(+1.06%)
Oct 26, 2007 143.33 144.19 143.08 143.86 56,300 +2.55(+1.80%)
Oct 25, 2007 141.25 142.03 140.26 141.31 50,000 +0.73(+0.52%)
Oct 24, 2007 140.79 141.03 138.45 140.58 54,500 +1.08(+0.77%)
Oct 23, 2007 139.35 140.02 138.11 139.50 38,400 +1.44(+1.04%)
Oct 22, 2007 137.28 138.10 136.15 138.06 45,300 -1.48(-1.06%)
Oct 19, 2007 143.50 143.50 139.54 139.54 27,900 -5.22(-3.61%)
Oct 18, 2007 143.91 144.83 143.35 144.76 18,600 +0.60(+0.42%)
Oct 17, 2007 144.49 144.87 142.48 144.16 28,400 +0.20(+0.14%)
Oct 16, 2007 143.56 144.31 143.18 143.96 23,400 +0.72(+0.50%)
Oct 15, 2007 143.96 144.57 142.97 143.24 25,600 +1.28(+0.90%)
Oct 12, 2007 140.70 142.31 140.36 141.96 48,600 +1.93(+1.38%)
Oct 11, 2007 140.32 142.50 138.82 140.03 41,800 +3.91(+2.87%)
Oct 10, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 09, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 08, 2007 136.68 136.80 135.81 136.12 24,000 -1.17(-0.85%)
Oct 05, 2007 136.36 137.87 136.36 137.29 50,500 +0.73(+0.53%)
Oct 04, 2007 135.51 136.74 134.41 136.56 26,800 +1.15(+0.85%)
Oct 03, 2007 137.08 137.12 135.30 135.41 127,500 -2.45(-1.78%)
Oct 02, 2007 138.25 138.25 136.13 137.86 223,800 -1.57(-1.12%)
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.