Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.61 32.12 31.35 31.90 86,236 +0.06(+0.19%)
Jul 30, 2009 31.74 32.13 31.65 31.84 103,870 +0.40(+1.27%)
Jul 29, 2009 31.85 31.95 31.08 31.44 149,370 -0.70(-2.18%)
Jul 28, 2009 32.20 32.34 31.53 32.14 104,632 -0.50(-1.53%)
Jul 27, 2009 32.53 32.73 32.22 32.64 85,588 +0.17(+0.52%)
Jul 24, 2009 32.24 32.49 32.01 32.47 80,024 +0.20(+0.62%)
Jul 23, 2009 31.40 32.33 31.40 32.27 107,169 +0.92(+2.93%)
Jul 22, 2009 31.36 31.75 31.23 31.35 114,567 -0.32(-1.01%)
Jul 21, 2009 31.92 31.99 31.10 31.67 221,885 +0.23(+0.73%)
Jul 20, 2009 31.36 31.54 30.93 31.44 85,354 +0.60(+1.95%)
Jul 17, 2009 30.67 30.98 30.42 30.84 66,037 +0.25(+0.82%)
Jul 16, 2009 30.37 30.78 30.15 30.59 87,588 +0.19(+0.63%)
Jul 15, 2009 30.02 30.41 29.91 30.40 104,561 +1.13(+3.86%)
Jul 14, 2009 29.11 29.35 28.92 29.27 80,877 +0.37(+1.28%)
Jul 13, 2009 28.19 28.91 28.19 28.90 73,024 +0.42(+1.47%)
Jul 10, 2009 28.35 28.49 28.05 28.48 150,970 -0.20(-0.69%)
Jul 09, 2009 28.62 28.95 28.38 28.68 102,287 +0.42(+1.48%)
Jul 08, 2009 28.36 28.76 27.68 28.26 255,987 -0.21(-0.74%)
Jul 07, 2009 29.10 29.17 28.40 28.47 61,548 -0.78(-2.67%)
Jul 06, 2009 28.81 29.25 28.53 29.25 142,583 -0.51(-1.71%)
Jul 02, 2009 30.25 30.49 29.69 29.76 103,998 -0.96(-3.12%)
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.