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 (%)
Jul 31, 2007 26.00 26.16 25.57 25.57 217,233 -0.16(-0.63%)
Jul 30, 2007 25.51 25.80 25.21 25.73 180,609 +0.26(+1.02%)
Jul 27, 2007 25.81 25.94 25.09 25.47 368,744 -0.44(-1.69%)
Jul 26, 2007 26.41 26.50 25.40 25.91 491,157 -0.89(-3.33%)
Jul 25, 2007 26.75 26.90 26.23 26.80 799,698 +0.21(+0.80%)
Jul 24, 2007 27.02 27.06 26.47 26.59 334,629 -0.82(-2.97%)
Jul 23, 2007 27.33 27.49 27.21 27.41 212,216 +0.13(+0.46%)
Jul 20, 2007 27.50 27.52 27.13 27.28 108,867 -0.26(-0.93%)
Jul 19, 2007 27.41 27.55 27.38 27.54 164,053 +0.21(+0.78%)
Jul 18, 2007 26.90 27.35 26.90 27.32 74,250 +0.33(+1.21%)
Jul 17, 2007 27.28 27.30 26.90 27.00 178,602 -0.14(-0.52%)
Jul 16, 2007 27.33 27.37 26.91 27.14 355,700 -0.36(-1.30%)
Jul 13, 2007 27.33 27.60 27.33 27.50 264,893 +0.16(+0.59%)
Jul 12, 2007 26.99 27.34 26.98 27.34 120,406 +0.56(+2.11%)
Jul 11, 2007 26.58 26.84 26.54 26.77 397,340 +0.04(+0.13%)
Jul 10, 2007 26.71 27.01 26.63 26.74 289,476 -0.24(-0.89%)
Jul 09, 2007 26.77 27.04 26.77 26.98 104,853 +0.28(+1.03%)
Jul 06, 2007 26.60 26.76 26.51 26.70 560,892 +0.34(+1.28%)
Jul 05, 2007 26.40 26.51 26.12 26.36 395,334 -0.04(-0.17%)
Jul 03, 2007 26.33 26.44 26.29 26.41 81,274 +0.14(+0.52%)
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.