Global Energy Ishares ETF (NY: IXC )

29.59 USD +0.24 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.99 27.10 26.38 26.50 145,978 +0.01(+0.04%)
Mar 30, 2009 27.30 27.30 26.09 26.49 76,500 -1.87(-6.59%)
Mar 26, 2009 28.51 28.68 27.94 28.36 147,254 +0.30(+1.06%)
Mar 25, 2009 28.80 28.80 27.37 28.06 87,983 +0.12(+0.45%)
Mar 24, 2009 28.97 28.97 27.58 27.94 80,204 -0.81(-2.83%)
Mar 23, 2009 28.01 28.75 27.94 28.75 111,217 +2.25(+8.49%)
Mar 20, 2009 27.67 27.71 26.50 26.50 81,413 -0.81(-2.97%)
Mar 19, 2009 27.08 27.87 26.86 27.31 118,172 +0.53(+1.98%)
Mar 18, 2009 26.75 27.18 25.70 26.78 64,413 +0.19(+0.71%)
Mar 17, 2009 26.10 26.69 25.54 26.59 69,121 +0.65(+2.50%)
Mar 16, 2009 25.95 26.49 25.65 25.94 80,446 +0.15(+0.59%)
Mar 13, 2009 26.23 26.31 25.30 25.79 0 -0.02(-0.07%)
Mar 12, 2009 25.01 25.85 24.78 25.81 74,159 +0.78(+3.10%)
Mar 11, 2009 25.10 25.61 24.53 25.03 67,717 -0.22(-0.87%)
Mar 10, 2009 24.09 25.56 24.09 25.25 119,779 +1.25(+5.19%)
Mar 09, 2009 23.58 24.53 23.01 24.00 334,419 +0.17(+0.73%)
Mar 06, 2009 23.59 24.35 23.01 23.83 0 +0.42(+1.79%)
Mar 05, 2009 23.63 24.15 23.24 23.41 41,120 -0.93(-3.82%)
Mar 04, 2009 23.40 24.88 23.40 24.34 126,214 +0.93(+3.97%)
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.