Global Energy Ishares ETF (NY: IXC )

40.94 +0.64 (+1.58%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.85 26.94 26.57 26.68 88,487 -0.14(-0.53%)
Sep 27, 2007 26.54 26.85 26.53 26.82 1,187,076 +0.24(+0.90%)
Sep 26, 2007 26.69 26.86 26.28 26.58 661,844 +0.09(+0.34%)
Sep 25, 2007 26.30 26.49 26.25 26.49 92,109 -0.27(-1.00%)
Sep 24, 2007 26.82 26.88 26.67 26.75 109,186 -0.07(-0.26%)
Sep 21, 2007 26.77 26.94 26.77 26.82 132,472 +0.18(+0.69%)
Sep 20, 2007 26.63 26.72 26.57 26.64 150,066 +0.10(+0.39%)
Sep 19, 2007 26.65 26.73 26.43 26.54 184,219 +0.11(+0.43%)
Sep 18, 2007 25.70 26.45 25.59 26.42 168,177 +0.87(+3.39%)
Sep 17, 2007 25.59 25.73 25.45 25.56 94,697 -0.10(-0.41%)
Sep 14, 2007 25.52 25.78 25.40 25.66 73,480 -0.06(-0.24%)
Sep 13, 2007 25.54 25.84 25.54 25.72 306,342 +0.25(+0.98%)
Sep 12, 2007 25.14 25.57 25.14 25.47 232,861 +0.25(+1.01%)
Sep 11, 2007 24.98 25.28 24.77 25.22 131,437 +0.38(+1.52%)
Sep 10, 2007 24.97 24.99 24.47 24.84 187,324 -0.13(-0.51%)
Sep 07, 2007 25.03 25.03 24.77 24.97 262,357 -0.24(-0.96%)
Sep 06, 2007 25.13 25.30 25.03 25.21 185,254 +0.24(+0.97%)
Sep 05, 2007 25.01 25.07 24.82 24.97 176,974 -0.08(-0.31%)
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.