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 (%)
Feb 27, 2009 14.94 15.19 14.61 14.80 0 -0.30(-1.96%)
Feb 26, 2009 15.06 15.68 15.06 15.10 180,807 -0.02(-0.14%)
Feb 25, 2009 15.24 15.46 14.88 15.12 68,898 -0.22(-1.46%)
Feb 24, 2009 14.58 15.36 14.56 15.34 174,520 +0.67(+4.57%)
Feb 23, 2009 15.46 15.50 14.51 14.67 257,543 -0.51(-3.33%)
Feb 20, 2009 15.35 15.51 14.88 15.18 293,741 -0.48(-3.09%)
Feb 19, 2009 15.63 15.91 15.50 15.66 134,893 +0.04(+0.27%)
Feb 18, 2009 15.72 15.73 15.36 15.62 224,448 +0.04(+0.26%)
Feb 17, 2009 16.06 16.31 15.58 15.58 346,242 -1.05(-6.33%)
Feb 13, 2009 16.60 16.79 16.50 16.63 114,117 +0.12(+0.71%)
Feb 12, 2009 16.06 16.59 15.96 16.51 157,966 +0.08(+0.50%)
Feb 11, 2009 16.49 16.83 16.16 16.43 130,463 +0.04(+0.22%)
Feb 10, 2009 17.48 17.55 16.34 16.39 212,492 -1.02(-5.87%)
Feb 09, 2009 17.52 17.72 17.23 17.42 233,327 +0.07(+0.41%)
Feb 06, 2009 16.98 17.47 16.16 17.34 173,353 +0.45(+2.68%)
Feb 05, 2009 16.51 16.98 16.26 16.89 121,656 +0.41(+2.46%)
Feb 04, 2009 16.46 16.75 16.35 16.49 136,147 +0.12(+0.72%)
Feb 03, 2009 15.97 16.37 15.97 16.37 3,308,494 +0.26(+1.64%)
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.