Global Energy Ishares ETF (NY: IXC )

40.92 +0.62 (+1.54%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.60 24.80 24.57 24.59 73,998 +0.29(+1.20%)
Aug 30, 2007 24.04 24.41 24.01 24.29 169,730 +0.10(+0.40%)
Aug 29, 2007 23.76 24.31 23.68 24.20 196,121 +0.68(+2.88%)
Aug 28, 2007 23.98 24.01 23.49 23.52 91,074 -0.64(-2.66%)
Aug 27, 2007 24.31 24.37 24.08 24.16 227,169 -0.25(-1.01%)
Aug 24, 2007 23.99 24.41 23.99 24.41 76,068 +0.55(+2.32%)
Aug 23, 2007 23.87 23.96 23.67 23.85 176,457 +0.11(+0.47%)
Aug 22, 2007 23.69 23.84 23.54 23.74 276,328 +0.38(+1.64%)
Aug 21, 2007 23.48 23.59 23.16 23.36 140,234 -0.25(-1.06%)
Aug 20, 2007 23.52 23.68 23.17 23.61 199,225 +0.06(+0.25%)
Aug 17, 2007 23.51 23.65 23.09 23.55 177,492 +0.77(+3.36%)
Aug 16, 2007 22.30 22.80 22.01 22.79 997,164 -0.21(-0.92%)
Aug 15, 2007 23.29 23.77 23.00 23.00 266,497 -0.62(-2.62%)
Aug 14, 2007 24.01 24.10 23.58 23.62 203,365 -0.33(-1.39%)
Aug 13, 2007 24.30 24.30 23.85 23.95 163,520 -0.00(-0.02%)
Aug 10, 2007 23.37 24.10 23.35 23.95 212,162 -0.01(-0.05%)
Aug 09, 2007 24.10 24.49 23.92 23.97 359,641 -0.75(-3.05%)
Aug 08, 2007 24.42 24.96 24.35 24.72 526,784 +0.39(+1.60%)
Aug 07, 2007 23.70 24.50 23.66 24.33 216,819 +0.54(+2.26%)
Aug 06, 2007 23.85 23.88 23.31 23.79 4,587,888 -0.07(-0.30%)
Aug 03, 2007 24.05 24.57 23.76 23.87 168,695 -0.71(-2.88%)
Aug 02, 2007 24.59 24.72 24.27 24.57 286,160 -0.26(-1.04%)
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.