Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.04 26.04 25.29 25.44 201,291 -0.60(-2.32%)
Jul 30, 2008 24.90 26.04 24.88 26.04 308,331 +0.96(+3.81%)
Jul 29, 2008 25.09 25.29 24.83 25.09 529,718 -0.03(-0.12%)
Jul 28, 2008 25.32 25.68 25.12 25.12 151,442 -0.09(-0.37%)
Jul 25, 2008 25.17 25.49 25.05 25.21 449,543 +0.08(+0.30%)
Jul 24, 2008 25.13 25.54 24.72 25.13 653,218 -0.26(-1.03%)
Jul 23, 2008 26.14 26.14 25.34 25.39 772,898 -0.77(-2.94%)
Jul 22, 2008 26.52 26.66 26.08 26.16 238,103 -0.35(-1.33%)
Jul 21, 2008 26.08 26.53 25.89 26.52 2,901,380 +0.61(+2.37%)
Jul 18, 2008 25.57 26.10 25.27 25.90 2,496,819 +0.33(+1.30%)
Jul 17, 2008 26.02 26.29 25.20 25.57 520,454 -0.59(-2.25%)
Jul 16, 2008 26.35 26.35 25.61 26.16 708,438 -0.44(-1.66%)
Jul 15, 2008 27.34 27.34 26.55 26.60 309,909 -0.93(-3.38%)
Jul 14, 2008 27.30 27.71 27.25 27.53 185,330 +0.13(+0.48%)
Jul 11, 2008 27.58 27.73 27.10 27.40 142,887 -0.05(-0.17%)
Jul 10, 2008 26.82 27.45 26.63 27.45 318,740 +0.56(+2.08%)
Jul 09, 2008 27.41 27.79 26.88 26.89 595,380 -0.61(-2.23%)
Jul 08, 2008 27.76 27.80 26.99 27.50 309,578 -0.43(-1.55%)
Jul 07, 2008 28.31 28.48 27.52 27.93 1,312,147 -0.49(-1.73%)
Jul 04, 2008 28.58 28.83 28.06 28.42 629,881 +0.00(+0.00%)
Jul 03, 2008 28.58 28.83 28.06 28.42 629,881 +0.05(+0.19%)
Jul 02, 2008 29.63 29.77 28.37 28.37 496,920 -1.07(-3.63%)
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.