Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 130.44 131.24 128.29 128.29 43,300 -0.81(-0.63%)
Jul 30, 2007 128.00 129.43 126.50 129.10 36,000 +1.30(+1.02%)
Jul 27, 2007 129.49 130.16 125.90 127.80 73,500 -2.19(-1.68%)
Jul 26, 2007 132.50 132.93 127.45 129.99 97,900 -4.48(-3.33%)
Jul 25, 2007 134.21 134.97 131.57 134.47 159,400 +1.07(+0.80%)
Jul 24, 2007 135.54 135.75 132.81 133.40 66,700 -4.09(-2.97%)
Jul 23, 2007 137.10 137.94 136.51 137.49 42,300 +0.63(+0.46%)
Jul 20, 2007 137.98 138.09 136.12 136.86 21,700 -1.29(-0.93%)
Jul 19, 2007 137.50 138.24 137.36 138.15 32,700 +1.07(+0.78%)
Jul 18, 2007 134.96 137.20 134.96 137.08 14,800 +1.64(+1.21%)
Jul 17, 2007 136.84 136.96 134.95 135.44 35,600 -0.71(-0.52%)
Jul 16, 2007 137.09 137.33 135.00 136.15 70,900 -1.80(-1.30%)
Jul 13, 2007 137.11 138.48 137.11 137.95 52,800 +0.81(+0.59%)
Jul 12, 2007 135.43 137.14 135.35 137.14 24,000 +2.83(+2.11%)
Jul 11, 2007 133.36 134.67 133.16 134.31 79,200 +0.18(+0.13%)
Jul 10, 2007 134.01 135.51 133.61 134.13 57,700 -1.21(-0.89%)
Jul 09, 2007 134.32 135.65 134.32 135.34 20,900 +1.38(+1.03%)
Jul 06, 2007 133.46 134.27 133.00 133.96 111,800 +1.70(+1.28%)
Jul 05, 2007 132.43 132.99 131.02 132.26 78,800 -0.22(-0.17%)
Jul 03, 2007 132.10 132.64 131.89 132.48 16,200 +0.68(+0.52%)
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.