Global Energy Ishares ETF (NY: IXC )

42.67 +0.11 (+0.26%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.49 18.60 18.39 18.49 165 -0.07(-0.36%)
Aug 30, 2010 18.80 18.85 18.56 18.56 230,019 -0.25(-1.35%)
Aug 27, 2010 18.82 18.86 18.28 18.82 618,647 +0.44(+2.37%)
Aug 26, 2010 18.56 18.70 18.34 18.38 159,544 -0.09(-0.49%)
Aug 25, 2010 18.33 18.56 18.14 18.47 1,016,737 -0.00(-0.01%)
Aug 24, 2010 18.60 18.71 18.45 18.47 318,048 -0.35(-1.86%)
Aug 23, 2010 18.94 19.05 18.82 18.82 226,153 -0.05(-0.29%)
Aug 20, 2010 18.89 18.90 18.69 18.88 88,277 -0.15(-0.79%)
Aug 19, 2010 19.21 19.34 18.90 19.03 3,696,271 -0.31(-1.63%)
Aug 18, 2010 19.57 19.57 19.23 19.34 251,419 -0.15(-0.78%)
Aug 17, 2010 19.42 19.62 19.34 19.49 168,937 +0.28(+1.48%)
Aug 16, 2010 19.06 19.29 19.01 19.21 85,461 +0.02(+0.13%)
Aug 13, 2010 19.18 19.34 19.18 19.18 213,866 -0.02(-0.13%)
Aug 12, 2010 19.12 19.32 19.04 19.21 94,109 -0.14(-0.72%)
Aug 11, 2010 19.62 19.67 19.29 19.35 108,027 -0.71(-3.53%)
Aug 10, 2010 19.96 20.12 19.78 20.06 159,005 -0.15(-0.75%)
Aug 09, 2010 20.18 20.31 20.13 20.21 97,798 +0.11(+0.54%)
Aug 06, 2010 20.10 20.24 19.90 20.10 139,071 -0.16(-0.78%)
Aug 05, 2010 20.14 20.27 20.11 20.25 218,688 -0.01(-0.03%)
Aug 04, 2010 20.15 20.32 20.13 20.26 155,496 +0.13(+0.63%)
Aug 03, 2010 19.99 20.26 19.97 20.13 479,326 +0.02(+0.12%)
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.