Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.79 26.03 25.62 25.83 160,499 +0.12(+0.47%)
Mar 28, 2008 25.86 26.07 25.58 25.71 58,682 -0.02(-0.09%)
Mar 27, 2008 26.07 26.22 25.73 25.73 96,801 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.88 835,101 +0.40(+1.58%)
Mar 25, 2008 25.37 25.50 25.11 25.48 179,559 +0.27(+1.07%)
Mar 24, 2008 24.80 25.50 24.80 25.21 122,882 +0.40(+1.63%)
Mar 21, 2008 24.71 24.90 24.26 24.81 387,206 +0.00(+0.00%)
Mar 20, 2008 24.71 24.90 24.26 24.81 387,206 -0.11(-0.44%)
Mar 19, 2008 26.20 26.20 24.85 24.92 165,515 -1.40(-5.33%)
Mar 18, 2008 25.77 26.32 25.77 26.32 110,042 +0.65(+2.55%)
Mar 17, 2008 25.68 25.86 25.12 25.66 181,064 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.31 174,007 -0.46(-1.73%)
Mar 13, 2008 26.31 26.86 26.18 26.77 179,559 +0.20(+0.75%)
Mar 12, 2008 26.87 26.88 26.48 26.57 100,312 -0.30(-1.13%)
Mar 11, 2008 26.27 26.87 26.20 26.87 175,546 +1.13(+4.40%)
Mar 10, 2008 26.17 26.32 25.71 25.74 109,842 -0.27(-1.02%)
Mar 07, 2008 26.34 26.43 25.82 26.01 96,299 -0.49(-1.86%)
Mar 06, 2008 26.92 27.02 26.49 26.50 2,089,508 -0.49(-1.82%)
Mar 05, 2008 26.49 27.02 26.49 26.99 127,396 +0.39(+1.48%)
Mar 04, 2008 26.58 26.76 26.11 26.60 249,276 -0.16(-0.61%)
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.