Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 26.48 26.64 26.32 26.54 166,107 +0.13(+0.50%)
Nov 29, 2007 26.59 26.59 26.17 26.41 74,888 +0.06(+0.23%)
Nov 28, 2007 26.38 26.39 25.96 26.35 90,112 +0.44(+1.70%)
Nov 27, 2007 26.08 26.08 25.50 25.91 1,184,488 -0.10(-0.39%)
Nov 26, 2007 26.28 26.84 25.98 26.01 1,023,426 -0.55(-2.07%)
Nov 23, 2007 26.16 26.66 26.16 26.56 44,000 +0.30(+1.13%)
Nov 21, 2007 26.78 26.78 26.27 26.27 200,742 -0.44(-1.66%)
Nov 20, 2007 25.70 26.78 25.70 26.71 135,106 +0.82(+3.16%)
Nov 19, 2007 26.35 26.36 25.82 25.89 99,354 -0.46(-1.75%)
Nov 16, 2007 26.32 26.45 26.09 26.35 99,374 +0.45(+1.73%)
Nov 15, 2007 26.77 26.77 25.69 25.90 164,239 -0.65(-2.44%)
Nov 14, 2007 26.84 26.99 26.42 26.55 232,861 -0.02(-0.07%)
Nov 13, 2007 26.03 26.57 25.93 26.57 237,860 +0.48(+1.84%)
Nov 12, 2007 26.96 26.96 26.02 26.09 225,409 -1.18(-4.31%)
Nov 09, 2007 27.66 27.79 27.14 27.27 212,680 -0.53(-1.89%)
Nov 08, 2007 27.82 28.02 27.33 27.79 142,376 +0.34(+1.25%)
Nov 07, 2007 28.05 28.26 27.39 27.45 244,763 -0.59(-2.10%)
Nov 06, 2007 27.63 28.03 27.63 28.03 95,214 +0.68(+2.50%)
Nov 05, 2007 27.20 27.46 27.09 27.35 196,121 -0.23(-0.84%)
Nov 02, 2007 27.42 27.63 27.18 27.58 135,577 +0.35(+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.