Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 137.04 137.84 136.18 137.35 32,100 +0.69(+0.50%)
Nov 29, 2007 137.57 137.57 135.43 136.66 14,472 +0.32(+0.23%)
Nov 28, 2007 136.50 136.58 134.31 136.34 17,414 +2.27(+1.70%)
Nov 27, 2007 134.94 134.94 131.96 134.07 228,900 -0.53(-0.39%)
Nov 26, 2007 136.00 138.87 134.44 134.60 197,775 -2.85(-2.07%)
Nov 23, 2007 135.39 137.94 135.39 137.45 8,503 +1.53(+1.13%)
Nov 21, 2007 138.60 138.60 135.92 135.92 38,793 -2.30(-1.66%)
Nov 20, 2007 133.00 138.59 133.00 138.22 26,109 +4.23(+3.16%)
Nov 19, 2007 136.37 136.39 133.61 133.99 19,200 -2.38(-1.75%)
Nov 16, 2007 136.18 136.88 135.00 136.37 19,204 +2.32(+1.73%)
Nov 15, 2007 138.55 138.55 132.92 134.05 31,739 -3.35(-2.44%)
Nov 14, 2007 138.90 139.64 136.70 137.40 45,000 -0.10(-0.07%)
Nov 13, 2007 134.68 137.50 134.19 137.50 45,966 +2.49(+1.84%)
Nov 12, 2007 139.50 139.50 134.65 135.01 43,560 -6.08(-4.31%)
Nov 09, 2007 143.13 143.80 140.46 141.09 41,100 -2.72(-1.89%)
Nov 08, 2007 143.97 145.00 141.42 143.81 27,514 +1.78(+1.25%)
Nov 07, 2007 145.17 146.24 141.72 142.03 47,300 -3.04(-2.10%)
Nov 06, 2007 142.99 145.07 142.99 145.07 18,400 +3.54(+2.50%)
Nov 05, 2007 140.74 142.12 140.20 141.53 37,900 -1.20(-0.84%)
Nov 02, 2007 141.89 142.97 140.66 142.73 26,200 +1.80(+1.28%)
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.