Global Energy Ishares ETF (NY: IXC )

26.22 USD -0.46 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.61 32.42 31.56 31.61 87,434 -0.72(-2.23%)
May 27, 2010 31.64 32.33 31.43 32.33 83,806 +1.68(+5.48%)
May 26, 2010 31.15 31.30 30.52 30.65 164,312 -0.10(-0.33%)
May 25, 2010 29.67 30.77 29.65 30.75 199,642 +0.04(+0.13%)
May 24, 2010 31.00 31.42 30.68 30.71 104,311 -0.66(-2.10%)
May 21, 2010 30.51 31.48 28.84 31.37 397,059 +0.37(+1.19%)
May 20, 2010 31.00 31.69 30.90 31.00 194,174 -1.24(-3.85%)
May 19, 2010 32.21 32.73 31.74 32.24 189,265 -0.27(-0.83%)
May 18, 2010 33.53 33.63 32.36 32.51 79,757 -0.36(-1.10%)
May 17, 2010 33.02 33.44 32.17 32.87 194,894 -0.25(-0.75%)
May 14, 2010 33.12 33.70 32.77 33.12 204,730 -0.83(-2.44%)
May 13, 2010 34.32 34.43 33.92 33.95 198,123 -0.40(-1.16%)
May 12, 2010 34.03 34.43 34.00 34.35 393,877 +0.45(+1.32%)
May 11, 2010 34.30 34.49 33.89 33.90 321,670 -0.16(-0.46%)
May 10, 2010 33.87 34.14 33.82 34.06 368,522 +1.36(+4.16%)
May 07, 2010 33.18 33.37 32.11 32.70 331,067 +0.14(+0.43%)
May 06, 2010 34.18 34.34 0.0001 32.56 563,071 -1.49(-4.38%)
May 05, 2010 34.37 34.84 34.05 34.05 164,657 -0.83(-2.38%)
May 04, 2010 35.51 35.51 34.62 34.88 216,940 -1.17(-3.25%)
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.