Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.48 21.71 21.35 21.55 174,375 -0.01(-0.06%)
Nov 27, 2009 21.30 21.69 21.23 21.56 202,469 -0.62(-2.80%)
Nov 25, 2009 22.02 22.19 21.84 22.18 757,897 +0.23(+1.06%)
Nov 24, 2009 21.92 21.99 21.61 21.95 169,627 +0.12(+0.55%)
Nov 23, 2009 21.97 22.13 21.78 21.83 411,878 +0.30(+1.39%)
Nov 20, 2009 21.59 21.59 21.35 21.53 337,012 -0.23(-1.07%)
Nov 19, 2009 21.93 22.00 21.56 21.77 431,800 -0.25(-1.11%)
Nov 18, 2009 22.21 22.27 21.96 22.01 1,790,708 -0.15(-0.67%)
Nov 17, 2009 22.13 22.21 21.99 22.16 712,981 -0.10(-0.43%)
Nov 16, 2009 21.96 22.38 21.96 22.26 221,647 +0.56(+2.56%)
Nov 13, 2009 21.56 21.87 21.44 21.70 167,145 +0.15(+0.69%)
Nov 12, 2009 21.83 21.95 21.41 21.55 283,480 -0.40(-1.83%)
Nov 11, 2009 22.07 22.35 21.81 21.95 429,860 -0.08(-0.35%)
Nov 10, 2009 21.99 22.09 21.83 22.03 272,222 -0.02(-0.11%)
Nov 09, 2009 21.84 22.07 21.83 22.05 275,332 +0.54(+2.53%)
Nov 06, 2009 21.32 21.61 21.22 21.51 227,572 +0.04(+0.20%)
Nov 05, 2009 21.32 21.58 21.23 21.47 352,648 +0.27(+1.27%)
Nov 04, 2009 21.29 21.49 21.11 21.20 457,631 +0.14(+0.68%)
Nov 03, 2009 20.72 21.15 20.56 21.05 315,001 +0.13(+0.60%)
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.