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 (%)
Oct 29, 2010 21.29 21.43 21.27 21.43 122,015 +0.12(+0.57%)
Oct 28, 2010 21.46 21.46 21.26 21.31 126,146 +0.08(+0.37%)
Oct 27, 2010 21.20 21.25 21.00 21.23 146,938 -0.15(-0.68%)
Oct 25, 2010 21.44 21.55 21.34 21.37 673,774 +0.13(+0.60%)
Oct 22, 2010 21.24 21.36 21.17 21.25 104,546 +0.07(+0.31%)
Oct 21, 2010 21.41 21.46 21.01 21.18 101,186 -0.13(-0.60%)
Oct 20, 2010 21.12 21.42 21.11 21.31 146,113 +0.25(+1.18%)
Oct 19, 2010 21.32 21.32 20.89 21.06 196,285 -0.56(-2.60%)
Oct 18, 2010 21.46 21.70 21.32 21.62 165,704 +0.13(+0.59%)
Oct 15, 2010 21.58 21.63 21.32 21.49 220,816 +0.04(+0.20%)
Oct 14, 2010 21.39 21.61 21.32 21.45 271,236 -0.01(-0.03%)
Oct 13, 2010 21.41 21.54 21.33 21.46 1,089,379 +0.25(+1.20%)
Oct 12, 2010 21.14 21.28 20.96 21.20 278,095 -0.05(-0.26%)
Oct 11, 2010 21.24 21.37 21.20 21.26 124,488 -0.04(-0.17%)
Oct 08, 2010 21.29 21.33 21.00 21.29 260,002 +0.22(+1.03%)
Oct 07, 2010 21.28 21.28 20.94 21.08 488,783 -0.10(-0.46%)
Oct 06, 2010 21.08 21.25 21.07 21.17 503,007 +0.11(+0.55%)
Oct 05, 2010 20.83 21.12 20.77 21.06 553,608 +0.45(+2.17%)
Oct 04, 2010 20.76 20.79 20.47 20.61 659,654 -0.24(-1.13%)
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.