Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.83 21.83 21.48 21.54 267,301 -0.28(-1.27%)
Apr 29, 2010 21.84 22.00 21.74 21.82 228,453 +0.02(+0.11%)
Apr 28, 2010 21.77 21.89 21.57 21.80 189,365 +0.20(+0.92%)
Apr 27, 2010 22.04 22.24 21.58 21.60 289,039 -0.63(-2.81%)
Apr 26, 2010 22.45 22.45 22.22 22.22 427,211 -0.15(-0.67%)
Apr 23, 2010 21.96 22.42 21.91 22.37 224,685 +0.33(+1.50%)
Apr 22, 2010 21.93 22.06 21.70 22.04 196,111 -0.02(-0.08%)
Apr 21, 2010 22.22 22.24 21.94 22.06 160,044 -0.13(-0.57%)
Apr 20, 2010 21.95 22.30 21.94 22.19 236,997 +0.40(+1.85%)
Apr 19, 2010 21.64 21.82 21.43 21.78 286,808 -0.06(-0.28%)
Apr 16, 2010 22.20 22.20 21.68 21.84 163,921 -0.43(-1.94%)
Apr 15, 2010 22.19 22.34 22.18 22.28 154,521 +0.03(+0.13%)
Apr 14, 2010 22.17 22.28 22.05 22.25 189,024 +0.19(+0.84%)
Apr 13, 2010 22.13 22.18 21.84 22.06 204,949 -0.06(-0.29%)
Apr 12, 2010 22.16 22.24 22.11 22.12 255,873 -0.03(-0.12%)
Apr 09, 2010 22.03 22.17 21.99 22.15 98,623 +0.27(+1.24%)
Apr 08, 2010 21.56 21.92 21.46 21.88 132,760 +0.13(+0.58%)
Apr 07, 2010 21.86 21.97 21.63 21.75 216,801 -0.22(-0.98%)
Apr 06, 2010 21.95 22.07 21.86 21.97 225,758 -0.04(-0.19%)
Apr 05, 2010 21.74 22.02 21.68 22.01 173,089 +0.32(+1.47%)
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.