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 (%)
Mar 30, 2007 112.33 112.33 111.27 111.45 31,800 -1.24(-1.10%)
Mar 29, 2007 112.45 112.70 111.91 112.69 30,800 +1.29(+1.16%)
Mar 28, 2007 112.10 112.30 111.15 111.40 21,500 +0.31(+0.28%)
Mar 27, 2007 110.85 111.36 110.64 111.09 19,900 -0.27(-0.25%)
Mar 26, 2007 110.95 111.45 110.00 111.36 35,500 +1.15(+1.04%)
Mar 23, 2007 109.65 110.37 109.61 110.22 271,600 +1.16(+1.06%)
Mar 22, 2007 108.54 109.50 108.10 109.06 12,200 +1.11(+1.03%)
Mar 21, 2007 106.01 108.30 106.01 107.95 37,000 +2.12(+2.00%)
Mar 20, 2007 105.29 105.84 104.62 105.83 9,000 +0.59(+0.56%)
Mar 19, 2007 103.90 105.37 103.90 105.24 14,000 +1.65(+1.59%)
Mar 16, 2007 104.50 104.68 103.22 103.59 11,300 -0.33(-0.32%)
Mar 15, 2007 103.70 104.66 103.65 103.92 13,000 -0.31(-0.30%)
Mar 14, 2007 103.65 104.26 102.82 104.23 20,300 +0.48(+0.46%)
Mar 13, 2007 104.88 105.95 103.56 103.75 13,400 -1.13(-1.08%)
Mar 12, 2007 104.77 105.47 104.52 104.88 16,300 -0.63(-0.60%)
Mar 09, 2007 105.80 106.18 105.13 105.51 9,000 +0.24(+0.23%)
Mar 08, 2007 105.80 105.96 105.27 105.27 15,900 +0.24(+0.23%)
Mar 07, 2007 103.40 106.21 103.40 105.03 23,100 +1.35(+1.30%)
Mar 06, 2007 103.19 104.03 102.82 103.68 23,800 +1.68(+1.65%)
Mar 05, 2007 101.65 102.95 100.19 102.00 55,200 -1.04(-1.01%)
Mar 02, 2007 104.25 104.75 102.65 103.04 36,400 -1.83(-1.75%)
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.