Global Energy Ishares ETF (NY: IXC )

29.86 USD +0.08 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.92 36.31 35.71 36.04 104,272 -0.02(-0.06%)
Nov 27, 2009 35.62 36.28 35.50 36.06 121,072 -1.04(-2.80%)
Nov 25, 2009 36.83 37.11 36.53 37.10 453,204 +0.39(+1.06%)
Nov 24, 2009 36.65 36.77 36.14 36.71 101,433 +0.20(+0.55%)
Nov 23, 2009 36.74 37.00 36.43 36.51 246,293 +0.50(+1.39%)
Nov 20, 2009 36.10 36.11 35.70 36.01 201,525 -0.39(-1.07%)
Nov 19, 2009 36.67 36.79 36.05 36.40 258,206 -0.41(-1.11%)
Nov 18, 2009 37.14 37.25 36.72 36.81 1,070,799 -0.25(-0.67%)
Nov 17, 2009 37.00 37.15 36.77 37.06 426,345 -0.16(-0.43%)
Nov 16, 2009 36.72 37.42 36.72 37.22 132,540 +0.93(+2.56%)
Nov 13, 2009 36.05 36.57 35.85 36.29 99,949 +0.25(+0.69%)
Nov 12, 2009 36.51 36.71 35.81 36.04 169,514 -0.67(-1.83%)
Nov 11, 2009 36.91 37.38 36.47 36.71 257,046 -0.13(-0.35%)
Nov 10, 2009 36.78 36.94 36.50 36.84 162,782 -0.04(-0.11%)
Nov 09, 2009 36.52 36.90 36.50 36.88 164,642 +0.91(+2.53%)
Nov 06, 2009 35.65 36.14 35.49 35.97 136,083 +0.07(+0.19%)
Nov 05, 2009 35.66 36.09 35.51 35.90 210,875 +0.45(+1.27%)
Nov 04, 2009 35.60 35.93 35.31 35.45 273,652 +0.24(+0.68%)
Nov 03, 2009 34.65 35.37 34.39 35.21 188,363 +0.21(+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.