Global Energy Ishares ETF (NY: IXC )

24.83 USD -0.38 (-1.51%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 129.79 130.40 128.52 129.33 21,600 +0.75(+0.58%)
Jun 28, 2007 127.98 129.40 127.98 128.58 36,900 +0.90(+0.70%)
Jun 27, 2007 125.01 127.77 125.00 127.68 38,500 +1.36(+1.08%)
Jun 26, 2007 128.39 128.45 126.32 126.32 340,900 -1.84(-1.44%)
Jun 25, 2007 128.81 129.53 127.71 128.16 88,800 -0.84(-0.65%)
Jun 22, 2007 129.90 129.95 127.75 129.00 42,600 -0.92(-0.71%)
Jun 21, 2007 128.24 130.14 128.24 129.92 41,700 +2.18(+1.71%)
Jun 20, 2007 131.70 131.70 127.69 127.74 60,400 -2.75(-2.11%)
Jun 19, 2007 130.34 131.23 130.04 130.49 41,200 -0.04(-0.03%)
Jun 18, 2007 130.40 130.90 130.05 130.53 40,600 +0.59(+0.45%)
Jun 15, 2007 129.25 130.29 129.25 129.94 53,800 +1.86(+1.45%)
Jun 14, 2007 126.78 128.59 126.13 128.08 61,000 +2.51(+2.00%)
Jun 13, 2007 124.13 126.02 124.12 125.57 33,400 +1.93(+1.56%)
Jun 12, 2007 125.44 125.44 123.46 123.64 54,000 -1.57(-1.25%)
Jun 11, 2007 123.63 125.67 123.63 125.21 76,100 +0.59(+0.47%)
Jun 08, 2007 124.59 124.78 123.00 124.62 63,700 +0.99(+0.80%)
Jun 07, 2007 125.43 126.42 123.63 123.63 552,900 -2.20(-1.75%)
Jun 06, 2007 127.35 127.35 125.23 125.83 47,900 -1.22(-0.96%)
Jun 05, 2007 127.06 127.57 126.35 127.05 36,000 -0.40(-0.31%)
Jun 04, 2007 125.83 127.61 125.83 127.45 49,500 +1.35(+1.07%)
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.