Global Energy Ishares ETF (NY: IXC )

31.84 USD -0.06 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.50 31.99 29.82 30.44 99,141 -0.26(-0.85%)
Nov 26, 2008 28.62 31.20 28.53 30.70 396,990 +1.30(+4.42%)
Nov 25, 2008 29.25 30.13 28.59 29.40 262,392 +0.49(+1.71%)
Nov 24, 2008 27.47 29.86 27.21 28.91 173,341 +2.05(+7.62%)
Nov 21, 2008 25.11 27.08 24.75 26.86 246,592 +2.46(+10.07%)
Nov 20, 2008 26.46 27.31 24.07 24.40 161,899 -2.60(-9.62%)
Nov 19, 2008 28.38 28.96 27.00 27.00 74,329 -1.68(-5.86%)
Nov 18, 2008 28.45 29.38 27.50 28.68 96,724 +0.25(+0.87%)
Nov 17, 2008 28.24 29.43 27.76 28.43 100,724 +0.15(+0.54%)
Nov 14, 2008 28.91 30.12 28.09 28.28 84,792 -1.32(-4.46%)
Nov 13, 2008 26.74 29.60 25.63 29.60 227,757 +2.49(+9.18%)
Nov 12, 2008 28.99 28.99 26.72 27.11 78,744 -2.20(-7.51%)
Nov 11, 2008 29.01 30.13 28.69 29.31 112,406 -1.28(-4.18%)
Nov 10, 2008 31.00 31.85 29.69 30.59 76,543 +0.17(+0.57%)
Nov 07, 2008 29.20 30.51 29.14 30.42 56,916 +1.87(+6.55%)
Nov 06, 2008 30.45 31.14 28.50 28.55 125,393 -2.45(-7.91%)
Nov 05, 2008 32.12 32.50 30.63 31.00 65,279 -1.85(-5.63%)
Nov 04, 2008 31.53 32.85 31.40 32.85 90,561 +2.57(+8.47%)
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.