Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.29 17.88 16.99 17.50 146,467 +0.26(+1.53%)
Dec 30, 2008 16.90 17.36 16.71 17.23 220,708 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,577 +0.06(+0.37%)
Dec 26, 2008 16.70 16.84 16.27 16.70 114,110 +0.18(+1.09%)
Dec 24, 2008 16.92 17.47 16.15 16.52 109,059 +0.04(+0.25%)
Dec 23, 2008 16.46 16.77 16.20 16.47 229,708 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.44 418,835 -0.78(-4.51%)
Dec 19, 2008 17.40 17.64 17.04 17.22 345,999 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.13 17.50 247,640 -0.94(-5.09%)
Dec 17, 2008 18.22 18.94 18.22 18.44 258,408 -0.29(-1.56%)
Dec 16, 2008 18.09 18.78 17.89 18.73 207,307 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.95 182,231 +0.24(+1.35%)
Dec 12, 2008 17.69 18.07 17.06 17.71 248,025 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.93 1,017,558 +0.07(+0.40%)
Dec 10, 2008 17.37 17.90 17.02 17.86 395,867 +0.83(+4.88%)
Dec 09, 2008 16.71 17.47 16.68 17.03 490,015 +0.15(+0.91%)
Dec 08, 2008 16.26 17.21 16.26 16.88 332,209 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,360 +0.31(+1.96%)
Dec 04, 2008 16.61 16.77 15.68 15.83 535,622 -0.96(-5.73%)
Dec 03, 2008 16.47 16.92 16.20 16.80 325,944 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.19 16.99 423,139 +0.70(+4.29%)
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.