Global Energy Ishares ETF (NY: IXC )

26.93 USD +0.81 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 142.67 143.22 141.38 141.88 22,019 -1.02(-0.71%)
Dec 28, 2007 142.61 143.37 142.40 142.90 35,400 +1.20(+0.85%)
Dec 27, 2007 142.10 142.82 141.66 141.70 29,800 -0.60(-0.42%)
Dec 26, 2007 141.40 142.64 141.09 142.30 22,300 +1.47(+1.04%)
Dec 24, 2007 144.62 144.62 140.10 140.83 34,400 -2.22(-1.55%)
Dec 21, 2007 138.79 143.05 138.79 143.05 32,200 +2.85(+2.03%)
Dec 20, 2007 141.35 141.35 139.26 140.20 15,900 +1.39(+1.00%)
Dec 19, 2007 137.09 139.69 137.09 138.81 72,300 +1.17(+0.85%)
Dec 18, 2007 138.06 138.99 135.85 137.64 269,600 +0.93(+0.68%)
Dec 17, 2007 138.88 138.88 136.62 136.71 181,300 -2.98(-2.13%)
Dec 14, 2007 143.54 143.54 139.69 139.69 63,200 -2.75(-1.93%)
Dec 13, 2007 141.94 142.44 140.64 142.44 19,300 -0.23(-0.16%)
Dec 12, 2007 142.66 143.16 141.10 142.67 46,900 +3.81(+2.74%)
Dec 11, 2007 142.40 142.69 138.59 138.86 43,800 -2.75(-1.94%)
Dec 10, 2007 141.38 142.18 141.17 141.61 15,300 +0.38(+0.27%)
Dec 07, 2007 141.20 141.99 140.66 141.23 44,400 -0.75(-0.53%)
Dec 06, 2007 139.35 142.08 139.35 141.98 55,300 +2.87(+2.06%)
Dec 05, 2007 138.13 139.50 138.13 139.11 23,200 +2.91(+2.14%)
Dec 04, 2007 136.07 136.77 136.01 136.20 13,800 -0.68(-0.50%)
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.