Global Energy Ishares ETF (NY: IXC )

40.98 +0.69 (+1.70%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.54 25.54 25.11 25.21 82,392 -0.15(-0.59%)
Aug 28, 2008 25.36 25.61 25.05 25.36 99,869 +0.08(+0.30%)
Aug 27, 2008 25.20 25.53 24.90 25.28 140,506 +0.29(+1.16%)
Aug 26, 2008 24.46 24.99 24.46 24.99 106,120 +0.38(+1.56%)
Aug 25, 2008 24.87 25.14 24.14 24.61 134,443 -0.25(-1.00%)
Aug 22, 2008 25.37 25.37 24.82 24.86 114,907 -0.34(-1.36%)
Aug 21, 2008 25.14 25.53 25.12 25.20 178,566 +0.45(+1.80%)
Aug 20, 2008 24.36 24.86 24.14 24.76 135,205 +0.71(+2.97%)
Aug 19, 2008 23.51 24.21 23.51 24.04 273,563 +0.44(+1.87%)
Aug 18, 2008 24.14 24.21 23.51 23.60 188,413 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.65 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.49 24.65 24.15 24.32 181,632 -0.17(-0.71%)
Aug 13, 2008 24.05 24.62 23.88 24.49 192,158 +0.49(+2.03%)
Aug 12, 2008 24.22 24.32 23.82 24.00 272,613 -0.03(-0.12%)
Aug 11, 2008 24.00 24.21 23.69 24.03 164,207 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,179 -0.22(-0.90%)
Aug 07, 2008 24.63 24.94 24.36 24.40 224,023 -0.46(-1.84%)
Aug 06, 2008 24.13 24.86 24.13 24.86 291,416 +0.71(+2.93%)
Aug 05, 2008 24.05 24.33 23.76 24.15 378,544 -0.09(-0.38%)
Aug 04, 2008 25.17 25.18 23.88 24.25 267,967 -0.93(-3.71%)
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.