Global Energy Ishares ETF (NY: IXC )

42.97 +0.41 (+0.96%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.38 25.58 25.35 25.36 71,723 +0.30(+1.20%)
Aug 30, 2007 24.80 25.18 24.77 25.06 164,512 +0.10(+0.40%)
Aug 29, 2007 24.51 25.08 24.43 24.96 190,092 +0.70(+2.88%)
Aug 28, 2007 24.74 24.77 24.24 24.26 88,274 -0.66(-2.66%)
Aug 27, 2007 25.08 25.14 24.84 24.93 220,185 -0.26(-1.01%)
Aug 24, 2007 24.75 25.18 24.75 25.18 73,729 +0.57(+2.32%)
Aug 23, 2007 24.63 24.72 24.42 24.61 171,032 +0.12(+0.47%)
Aug 22, 2007 24.45 24.60 24.29 24.50 267,834 +0.39(+1.64%)
Aug 21, 2007 24.22 24.34 23.89 24.10 135,923 -0.26(-1.06%)
Aug 20, 2007 24.26 24.43 23.90 24.36 193,101 +0.06(+0.25%)
Aug 17, 2007 24.25 24.40 23.83 24.30 172,035 +0.79(+3.36%)
Aug 16, 2007 23.01 23.52 22.71 23.51 966,510 -0.22(-0.92%)
Aug 15, 2007 24.03 24.53 23.73 23.73 258,304 -0.64(-2.62%)
Aug 14, 2007 24.77 24.86 24.32 24.37 197,114 -0.34(-1.39%)
Aug 13, 2007 25.08 25.08 24.61 24.71 158,493 -0.00(-0.02%)
Aug 10, 2007 24.11 24.86 24.09 24.71 205,640 -0.01(-0.05%)
Aug 09, 2007 24.87 25.27 24.68 24.73 348,585 -0.78(-3.05%)
Aug 08, 2007 25.19 25.75 25.12 25.50 510,590 +0.40(+1.60%)
Aug 07, 2007 24.45 25.27 24.41 25.10 210,154 +0.55(+2.26%)
Aug 06, 2007 24.61 24.63 24.05 24.55 4,446,851 -0.07(-0.30%)
Aug 03, 2007 24.82 25.35 24.52 24.62 163,509 -0.73(-2.88%)
Aug 02, 2007 25.37 25.51 25.04 25.35 277,363 -0.27(-1.04%)
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.