Global Energy Ishares ETF (NY: IXC )

40.83 +0.53 (+1.32%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.33 19.41 19.06 19.34 328,281 +0.42(+2.24%)
May 28, 2009 18.66 19.04 18.41 18.92 336,988 +0.51(+2.78%)
May 27, 2009 18.60 18.83 18.34 18.41 494,721 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.60 676,742 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,420 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.93 18.22 567,201 -0.35(-1.87%)
May 20, 2009 18.57 18.94 18.47 18.56 315,186 +0.16(+0.89%)
May 19, 2009 18.19 18.54 18.19 18.40 142,736 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.29 149,877 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,115,121 -0.33(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.00 126,257 +0.09(+0.49%)
May 13, 2009 18.26 18.32 17.78 17.92 938,590 -0.56(-3.05%)
May 12, 2009 18.65 18.65 18.12 18.48 955,437 +0.19(+1.06%)
May 11, 2009 18.62 18.65 18.13 18.29 412,572 -0.51(-2.69%)
May 08, 2009 18.34 18.91 18.34 18.79 230,180 +0.82(+4.58%)
May 07, 2009 18.49 18.51 17.76 17.97 1,638,336 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.69 18.12 266,870 +0.56(+3.21%)
May 05, 2009 17.58 17.73 17.34 17.56 375,866 -0.19(-1.06%)
May 04, 2009 17.22 17.78 17.16 17.75 220,059 +0.57(+3.35%)
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.