Global Energy Ishares ETF (NY: IXC )

26.12 USD +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 32.15 32.27 31.75 32.15 149,575 -0.03(-0.09%)
Jul 29, 2010 32.34 32.68 31.91 32.18 101,786 -0.01(-0.03%)
Jul 28, 2010 32.22 32.34 32.05 32.19 742,067 -0.15(-0.46%)
Jul 27, 2010 32.72 32.72 32.12 32.34 134,741 -0.17(-0.52%)
Jul 26, 2010 32.05 32.53 31.99 32.51 726,064 +0.42(+1.31%)
Jul 23, 2010 31.85 32.14 31.59 32.09 84,180 +0.19(+0.60%)
Jul 22, 2010 31.50 32.07 31.50 31.90 66,854 +0.84(+2.70%)
Jul 21, 2010 31.77 31.77 30.89 31.06 207,029 -0.55(-1.74%)
Jul 20, 2010 30.57 31.61 30.57 31.61 49,631 +0.53(+1.71%)
Jul 19, 2010 30.99 31.32 30.86 31.08 62,411 +0.12(+0.39%)
Jul 16, 2010 30.96 31.71 30.84 30.96 72,191 -0.88(-2.76%)
Jul 15, 2010 31.73 31.93 31.24 31.84 239,026 +0.15(+0.47%)
Jul 14, 2010 31.55 31.88 31.42 31.69 54,377 -0.04(-0.13%)
Jul 13, 2010 31.92 31.97 31.64 31.73 53,488 +0.39(+1.23%)
Jul 12, 2010 31.29 31.45 31.05 31.35 184,459 +0.11(+0.34%)
Jul 09, 2010 31.24 31.31 31.00 31.24 58,231 +0.14(+0.45%)
Jul 08, 2010 31.01 31.17 30.63 31.10 52,020 +0.37(+1.20%)
Jul 07, 2010 29.73 30.73 29.73 30.73 103,441 +1.02(+3.43%)
Jul 06, 2010 29.94 30.16 29.41 29.71 115,959 +0.45(+1.54%)
Jul 02, 2010 29.26 29.65 29.02 29.26 57,085 -0.05(-0.17%)
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.