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 (%)
Feb 29, 2008 27.43 27.43 26.57 26.67 54,760 -0.82(-2.97%)
Feb 28, 2008 27.10 27.62 27.10 27.49 203,067 +0.30(+1.09%)
Feb 27, 2008 27.13 27.42 27.12 27.19 212,236 -0.12(-0.42%)
Feb 26, 2008 27.12 27.42 26.67 27.31 109,315 +0.37(+1.38%)
Feb 25, 2008 26.44 26.96 26.42 26.94 183,260 +0.63(+2.39%)
Feb 22, 2008 26.17 26.32 25.82 26.31 92,287 +0.31(+1.20%)
Feb 21, 2008 26.36 26.39 25.96 25.99 93,290 -0.42(-1.58%)
Feb 20, 2008 25.93 26.57 25.89 26.41 137,307 +0.27(+1.04%)
Feb 19, 2008 26.20 26.42 26.07 26.14 453,412 +0.44(+1.72%)
Feb 18, 2008 25.70 25.77 25.37 25.70 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.77 25.37 25.70 104,826 -0.02(-0.09%)
Feb 14, 2008 25.91 26.03 25.71 25.72 104,961 +0.04(+0.15%)
Feb 13, 2008 25.41 25.78 25.36 25.68 83,760 +0.53(+2.11%)
Feb 12, 2008 25.21 25.54 24.99 25.15 148,964 +0.13(+0.50%)
Feb 11, 2008 24.63 25.03 24.46 25.03 88,274 +0.38(+1.56%)
Feb 08, 2008 23.96 24.64 23.84 24.64 113,353 +0.33(+1.36%)
Feb 07, 2008 24.05 24.55 23.93 24.31 234,104 +0.20(+0.83%)
Feb 06, 2008 24.55 24.72 24.11 24.11 151,471 -0.29(-1.19%)
Feb 05, 2008 25.04 25.15 24.33 24.40 628,457 -1.03(-4.07%)
Feb 04, 2008 25.50 25.52 25.26 25.43 425,289 +0.06(+0.24%)
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.