Global Energy Ishares ETF (NY: IXC )

29.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.14 35.49 34.50 35.35 98,247 +0.22(+0.63%)
Mar 30, 2010 35.05 35.25 34.99 35.13 82,950 +0.07(+0.20%)
Mar 29, 2010 34.75 35.15 34.73 35.06 57,747 +0.41(+1.18%)
Mar 26, 2010 34.52 34.77 34.35 34.65 70,574 +0.20(+0.58%)
Mar 25, 2010 35.16 35.20 34.43 34.45 95,427 -0.46(-1.32%)
Mar 24, 2010 34.97 35.15 34.85 34.91 56,198 -0.44(-1.24%)
Mar 23, 2010 35.23 35.35 34.99 35.35 63,479 +0.21(+0.60%)
Mar 22, 2010 34.76 35.22 34.60 35.14 58,602 -0.08(-0.23%)
Mar 19, 2010 35.79 35.79 34.95 35.22 105,635 -0.48(-1.34%)
Mar 18, 2010 36.00 36.03 35.46 35.70 83,604 -0.23(-0.64%)
Mar 17, 2010 35.79 36.14 35.63 35.93 105,436 +0.27(+0.76%)
Mar 16, 2010 35.41 35.67 35.21 35.66 110,715 +0.38(+1.07%)
Mar 15, 2010 35.06 35.29 35.00 35.28 69,383 -0.28(-0.79%)
Mar 12, 2010 35.73 35.85 35.47 35.56 136,042 -0.03(-0.08%)
Mar 11, 2010 35.50 35.59 35.37 35.59 86,032 +0.06(+0.17%)
Mar 10, 2010 35.27 35.60 35.18 35.53 139,778 +0.23(+0.65%)
Mar 09, 2010 34.91 35.47 34.90 35.30 165,322 +0.04(+0.11%)
Mar 08, 2010 35.33 35.39 35.02 35.26 136,217 +0.03(+0.09%)
Mar 05, 2010 34.88 35.26 34.67 35.23 126,730 +0.64(+1.85%)
Mar 04, 2010 34.80 34.81 34.36 34.59 69,651 -0.14(-0.40%)
Mar 03, 2010 34.71 34.98 34.62 34.73 85,735 +0.23(+0.67%)
Mar 02, 2010 34.47 34.65 34.30 34.50 116,738 +0.33(+0.97%)
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.