Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.30 17.88 17.00 17.50 146,429 +0.26(+1.53%)
Dec 30, 2008 16.91 17.36 16.72 17.24 220,650 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,416 +0.06(+0.37%)
Dec 26, 2008 16.71 16.84 16.28 16.70 114,080 +0.18(+1.09%)
Dec 24, 2008 16.92 17.48 16.15 16.52 109,031 +0.04(+0.25%)
Dec 23, 2008 16.46 16.78 16.20 16.48 229,648 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.45 418,725 -0.78(-4.51%)
Dec 19, 2008 17.41 17.64 17.05 17.23 345,909 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.14 17.50 247,576 -0.94(-5.09%)
Dec 17, 2008 18.23 18.95 18.23 18.44 258,341 -0.29(-1.56%)
Dec 16, 2008 18.10 18.78 17.90 18.73 207,253 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.96 182,184 +0.24(+1.35%)
Dec 12, 2008 17.70 18.08 17.06 17.72 247,960 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.94 1,017,293 +0.07(+0.40%)
Dec 10, 2008 17.38 17.91 17.03 17.87 395,764 +0.83(+4.88%)
Dec 09, 2008 16.72 17.47 16.69 17.03 489,887 +0.15(+0.91%)
Dec 08, 2008 16.27 17.21 16.27 16.88 332,122 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,281 +0.31(+1.96%)
Dec 04, 2008 16.62 16.77 15.69 15.84 535,483 -0.96(-5.73%)
Dec 03, 2008 16.48 16.92 16.20 16.80 325,860 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.20 17.00 423,029 +0.70(+4.29%)
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.