Global Energy Ishares ETF (NY: IXC )

40.79 +0.49 (+1.22%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.04 26.04 25.29 25.43 201,344 -0.60(-2.32%)
Jul 30, 2008 24.89 26.04 24.87 26.04 308,412 +0.96(+3.81%)
Jul 29, 2008 25.08 25.28 24.82 25.08 529,856 -0.03(-0.12%)
Jul 28, 2008 25.32 25.68 25.11 25.11 151,482 -0.09(-0.37%)
Jul 25, 2008 25.17 25.48 25.04 25.20 449,660 +0.08(+0.30%)
Jul 24, 2008 25.12 25.53 24.71 25.13 653,388 -0.26(-1.03%)
Jul 23, 2008 26.13 26.13 25.33 25.39 773,100 -0.77(-2.94%)
Jul 22, 2008 26.51 26.65 26.07 26.16 238,165 -0.35(-1.33%)
Jul 21, 2008 26.07 26.53 25.88 26.51 2,902,137 +0.61(+2.37%)
Jul 18, 2008 25.56 26.10 25.26 25.90 2,497,470 +0.33(+1.30%)
Jul 17, 2008 26.01 26.28 25.19 25.56 520,590 -0.59(-2.25%)
Jul 16, 2008 26.34 26.34 25.60 26.15 708,623 -0.44(-1.66%)
Jul 15, 2008 27.33 27.33 26.54 26.59 309,990 -0.93(-3.38%)
Jul 14, 2008 27.29 27.70 27.24 27.52 185,378 +0.13(+0.48%)
Jul 11, 2008 27.58 27.72 27.10 27.39 142,925 -0.05(-0.17%)
Jul 10, 2008 26.81 27.44 26.62 27.44 318,823 +0.56(+2.08%)
Jul 09, 2008 27.40 27.79 26.88 26.88 595,535 -0.61(-2.23%)
Jul 08, 2008 27.75 27.79 26.98 27.49 309,659 -0.43(-1.55%)
Jul 07, 2008 28.30 28.47 27.51 27.93 1,312,490 -0.49(-1.73%)
Jul 04, 2008 28.57 28.83 28.05 28.42 630,045 +0.00(+0.00%)
Jul 03, 2008 28.57 28.83 28.05 28.42 630,045 +0.05(+0.19%)
Jul 02, 2008 29.62 29.76 28.36 28.36 497,050 -1.07(-3.63%)
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.