Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.64 28.64 27.50 27.73 0 -0.34(-1.21%)
Jan 29, 2009 28.90 28.90 27.82 28.07 128,315 -1.03(-3.54%)
Jan 28, 2009 28.95 29.14 28.25 29.10 144,390 +0.90(+3.19%)
Jan 27, 2009 28.57 28.66 27.93 28.20 222,232 -0.23(-0.81%)
Jan 26, 2009 28.27 29.00 27.34 28.43 166,312 +0.54(+1.94%)
Jan 23, 2009 26.82 28.11 26.37 27.89 199,981 +0.65(+2.39%)
Jan 22, 2009 27.88 27.88 26.54 27.24 60,930 -0.58(-2.08%)
Jan 21, 2009 27.08 28.01 26.15 27.82 166,517 +1.25(+4.70%)
Jan 20, 2009 27.92 28.02 26.50 26.57 97,192 -1.64(-5.81%)
Jan 16, 2009 28.07 28.74 27.55 28.21 104,903 +0.38(+1.37%)
Jan 15, 2009 27.59 28.77 26.61 27.83 94,914 +0.22(+0.80%)
Jan 14, 2009 28.30 29.92 27.30 27.61 146,766 -1.28(-4.43%)
Jan 13, 2009 28.37 29.05 28.20 28.89 85,861 +0.47(+1.65%)
Jan 12, 2009 29.50 29.50 28.12 28.42 313,144 -1.25(-4.21%)
Jan 09, 2009 30.55 30.55 29.32 29.67 153,025 -0.81(-2.66%)
Jan 08, 2009 30.03 30.58 29.89 30.48 103,191 +0.36(+1.20%)
Jan 07, 2009 31.00 31.29 29.78 30.12 140,881 -0.93(-3.00%)
Jan 06, 2009 31.32 31.97 31.03 31.05 192,426 +0.19(+0.62%)
Jan 05, 2009 30.61 31.46 30.33 30.86 110,673 +0.16(+0.52%)
Jan 02, 2009 29.30 30.84 29.30 30.70 0 +1.44(+4.92%)
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.