Global Energy Ishares ETF (NY: IXC )

25.88 USD -0.80 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.03 31.15 30.21 30.70 94,867 -0.22(-0.71%)
Jun 29, 2009 30.22 30.98 30.22 30.92 121,193 +0.64(+2.11%)
Jun 26, 2009 30.65 30.70 30.28 30.28 100,425 -0.33(-1.08%)
Jun 25, 2009 30.34 30.64 30.34 30.61 141,923 +0.76(+2.55%)
Jun 24, 2009 30.23 30.46 29.78 29.85 98,588 -0.08(-0.27%)
Jun 23, 2009 29.67 30.07 29.35 29.93 107,554 +0.35(+1.18%)
Jun 22, 2009 30.80 31.14 29.17 29.58 482,334 -1.95(-6.18%)
Jun 19, 2009 31.60 31.96 31.29 31.53 797,504 +0.22(+0.70%)
Jun 18, 2009 31.28 31.68 31.11 31.31 740,021 -0.20(-0.64%)
Jun 17, 2009 31.79 31.79 30.97 31.51 416,756 -0.49(-1.52%)
Jun 16, 2009 32.85 32.95 31.84 32.00 1,075,036 -0.62(-1.90%)
Jun 15, 2009 33.15 33.16 32.21 32.62 649,206 -1.05(-3.12%)
Jun 12, 2009 33.78 33.91 33.32 33.67 348,602 -0.54(-1.58%)
Jun 11, 2009 33.55 34.65 33.55 34.21 278,638 +0.56(+1.66%)
Jun 10, 2009 34.09 34.09 33.12 33.65 161,216 +0.19(+0.57%)
Jun 09, 2009 33.38 33.62 32.99 33.46 236,035 +0.37(+1.12%)
Jun 08, 2009 32.72 33.15 32.40 33.09 350,359 -0.04(-0.12%)
Jun 05, 2009 33.68 33.69 32.81 33.13 165,351 -0.17(-0.51%)
Jun 04, 2009 33.20 33.58 32.86 33.30 361,734 +0.55(+1.68%)
Jun 03, 2009 33.65 33.76 32.28 32.75 167,155 -1.32(-3.87%)
Jun 02, 2009 34.05 34.16 33.65 34.07 782,155 -0.04(-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.