Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.19 (-0.68%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.92 29.90 28.42 29.26 87,584 +0.44(+1.53%)
Dec 30, 2008 28.27 29.03 27.95 28.82 131,978 +0.80(+2.85%)
Dec 29, 2008 27.72 28.49 27.51 28.02 370,492 +0.10(+0.37%)
Dec 26, 2008 27.93 28.16 27.21 27.92 68,235 +0.30(+1.09%)
Dec 24, 2008 28.29 29.22 27.00 27.62 65,215 +0.07(+0.25%)
Dec 23, 2008 27.52 28.05 27.09 27.55 137,360 +0.05(+0.18%)
Dec 22, 2008 28.63 28.84 27.04 27.50 250,453 -1.30(-4.51%)
Dec 19, 2008 29.10 29.50 28.50 28.80 206,899 -0.46(-1.57%)
Dec 18, 2008 30.95 30.95 28.65 29.26 148,083 -1.57(-5.09%)
Dec 17, 2008 30.47 31.68 30.47 30.83 154,522 -0.49(-1.56%)
Dec 16, 2008 30.26 31.40 29.92 31.32 123,965 +1.30(+4.33%)
Dec 15, 2008 29.75 30.46 29.36 30.02 108,970 +0.40(+1.35%)
Dec 12, 2008 29.59 30.22 28.52 29.62 148,313 -0.37(-1.23%)
Dec 11, 2008 30.00 31.87 29.63 29.99 608,475 +0.12(+0.40%)
Dec 10, 2008 29.05 29.94 28.47 29.87 236,719 +1.39(+4.88%)
Dec 09, 2008 27.95 29.21 27.90 28.48 293,017 +0.26(+0.91%)
Dec 08, 2008 27.20 28.78 27.20 28.22 198,653 +1.22(+4.53%)
Dec 05, 2008 26.25 27.00 25.00 27.00 180,804 +0.52(+1.96%)
Dec 04, 2008 27.78 28.04 26.23 26.48 320,289 -1.61(-5.73%)
Dec 03, 2008 27.55 28.29 27.09 28.09 194,907 -0.33(-1.15%)
Dec 02, 2008 27.42 28.81 27.08 28.42 253,027 +1.17(+4.29%)
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.