Global Energy Ishares ETF (NY: IXC )

40.99 +0.70 (+1.72%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.71 21.71 21.51 21.54 164,512 -0.24(-1.10%)
Mar 29, 2007 21.74 21.78 21.63 21.78 159,339 +0.25(+1.16%)
Mar 28, 2007 21.67 21.71 21.48 21.53 111,227 +0.06(+0.28%)
Mar 27, 2007 21.43 21.53 21.39 21.47 102,949 -0.05(-0.25%)
Mar 26, 2007 21.45 21.54 21.26 21.53 183,653 +0.22(+1.04%)
Mar 23, 2007 21.20 21.33 21.19 21.30 1,405,081 +0.22(+1.06%)
Mar 22, 2007 20.98 21.17 20.90 21.08 63,114 +0.21(+1.03%)
Mar 21, 2007 20.49 20.93 20.49 20.87 191,413 +0.41(+2.00%)
Mar 20, 2007 20.35 20.46 20.22 20.46 46,560 +0.11(+0.56%)
Mar 19, 2007 20.08 20.37 20.08 20.34 72,426 +0.32(+1.59%)
Mar 16, 2007 20.20 20.23 19.95 20.02 58,458 -0.06(-0.32%)
Mar 15, 2007 20.05 20.23 20.04 20.09 67,253 -0.06(-0.30%)
Mar 14, 2007 20.04 20.15 19.87 20.15 105,019 +0.09(+0.46%)
Mar 13, 2007 20.27 20.48 20.02 20.06 69,322 -0.22(-1.08%)
Mar 12, 2007 20.25 20.39 20.20 20.27 84,325 -0.12(-0.60%)
Mar 09, 2007 20.45 20.53 20.32 20.39 46,560 +0.05(+0.23%)
Mar 08, 2007 20.45 20.48 20.35 20.35 82,256 +0.05(+0.23%)
Mar 07, 2007 19.99 20.53 19.99 20.30 119,504 +0.26(+1.30%)
Mar 06, 2007 19.95 20.11 19.88 20.04 123,125 +0.32(+1.65%)
Mar 05, 2007 19.65 19.90 19.37 19.72 285,568 -0.20(-1.01%)
Mar 02, 2007 20.15 20.25 19.84 19.92 188,309 -0.35(-1.74%)
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.