Global Energy Ishares ETF (NY: IXC )

42.98 +0.42 (+1.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.37 19.40 19.18 19.33 140,316 -0.34(-1.73%)
Aug 28, 2009 19.85 19.89 19.53 19.67 141,430 -0.05(-0.27%)
Aug 27, 2009 19.59 19.80 19.25 19.73 128,135 +0.07(+0.37%)
Aug 26, 2009 19.66 19.73 19.43 19.66 170,543 -0.08(-0.42%)
Aug 25, 2009 19.93 20.07 19.64 19.74 149,063 -0.10(-0.51%)
Aug 24, 2009 19.95 20.03 19.79 19.84 344,865 +0.08(+0.39%)
Aug 21, 2009 19.43 19.79 19.40 19.76 237,835 +0.61(+3.18%)
Aug 20, 2009 19.11 19.23 19.06 19.15 241,586 +0.13(+0.66%)
Aug 19, 2009 18.59 19.18 18.46 19.03 192,165 +0.28(+1.47%)
Aug 18, 2009 18.51 18.78 18.47 18.75 166,478 +0.29(+1.55%)
Aug 17, 2009 18.59 18.69 18.33 18.47 267,149 -0.60(-3.17%)
Aug 14, 2009 19.30 19.34 18.88 19.07 124,107 -0.17(-0.87%)
Aug 13, 2009 19.17 19.28 19.02 19.24 311,619 +0.14(+0.75%)
Aug 12, 2009 18.85 19.25 18.85 19.09 146,972 +0.22(+1.17%)
Aug 11, 2009 19.07 19.07 18.77 18.87 141,417 -0.23(-1.22%)
Aug 10, 2009 19.14 19.22 18.95 19.11 258,617 -0.07(-0.34%)
Aug 07, 2009 19.39 19.39 19.08 19.17 156,939 +0.00(+0.01%)
Aug 06, 2009 19.42 19.43 19.00 19.17 182,995 -0.19(-1.00%)
Aug 05, 2009 19.56 19.56 19.13 19.36 165,670 -0.20(-1.01%)
Aug 04, 2009 19.56 19.64 19.34 19.56 238,966 -0.05(-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.