Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.00 19.11 17.66 18.53 141,474 +0.25(+1.37%)
Oct 30, 2008 17.88 18.40 17.41 18.28 220,599 +0.60(+3.38%)
Oct 29, 2008 17.23 18.38 17.05 17.68 206,983 +0.81(+4.78%)
Oct 28, 2008 15.42 17.08 14.96 16.87 276,332 +2.10(+14.25%)
Oct 27, 2008 15.35 15.89 14.69 14.77 132,000 -1.00(-6.37%)
Oct 24, 2008 15.40 16.18 14.95 15.77 309,603 -0.80(-4.83%)
Oct 23, 2008 15.77 16.74 15.45 16.58 279,732 +0.86(+5.44%)
Oct 22, 2008 16.90 17.09 15.31 15.72 179,328 -1.76(-10.06%)
Oct 21, 2008 18.11 18.11 17.28 17.48 364,884 -0.82(-4.48%)
Oct 20, 2008 16.68 18.39 16.68 18.30 179,540 +1.73(+10.46%)
Oct 17, 2008 16.17 17.59 15.61 16.57 290,100 +0.25(+1.51%)
Oct 16, 2008 15.57 16.43 14.67 16.32 307,708 +0.76(+4.88%)
Oct 15, 2008 17.73 17.73 15.55 15.56 215,298 -2.36(-13.15%)
Oct 14, 2008 20.33 21.42 17.34 17.92 414,000 +0.05(+0.30%)
Oct 13, 2008 15.79 17.86 15.79 17.86 238,652 +2.39(+15.42%)
Oct 10, 2008 14.95 16.22 14.05 15.48 524,513 -1.02(-6.16%)
Oct 09, 2008 18.19 18.65 16.22 16.49 819,928 -1.66(-9.16%)
Oct 08, 2008 17.86 19.02 16.55 18.15 923,453 +0.02(+0.11%)
Oct 07, 2008 18.54 19.96 18.13 18.13 397,178 -1.01(-5.26%)
Oct 06, 2008 19.70 19.70 17.76 19.14 1,020,368 -1.04(-5.16%)
Oct 03, 2008 20.52 21.55 20.18 20.18 0 -0.26(-1.26%)
Oct 02, 2008 21.71 21.71 20.41 20.44 308,740 -1.44(-6.56%)
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.