Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.64 29.89 29.64 29.74 1,232,318 +0.11(+0.37%)
May 29, 2008 30.03 30.24 29.63 29.63 1,313,923 -0.53(-1.75%)
May 28, 2008 29.58 30.16 29.38 30.16 298,388 +0.29(+0.96%)
May 27, 2008 30.14 30.14 29.74 29.87 117,739 -0.46(-1.50%)
May 26, 2008 30.81 30.86 30.10 30.33 0 +0.00(+0.00%)
May 23, 2008 30.81 30.86 30.10 30.33 235,686 -0.43(-1.39%)
May 22, 2008 31.24 31.24 30.59 30.76 261,772 -0.23(-0.73%)
May 21, 2008 31.35 31.64 30.92 30.98 1,103,815 +0.02(+0.06%)
May 20, 2008 30.81 30.99 30.71 30.97 146,547 +0.26(+0.86%)
May 19, 2008 30.56 30.89 30.53 30.70 84,420 +0.41(+1.36%)
May 16, 2008 29.90 30.36 29.90 30.29 994,220 +0.76(+2.58%)
May 15, 2008 29.34 29.53 29.08 29.53 244,897 +0.40(+1.37%)
May 14, 2008 29.28 29.49 29.08 29.13 140,850 -0.05(-0.18%)
May 13, 2008 29.09 29.25 28.87 29.18 191,557 -0.00(-0.01%)
May 12, 2008 29.08 29.26 28.89 29.18 116,420 +0.11(+0.39%)
May 09, 2008 29.02 29.15 28.75 29.07 706,077 -0.03(-0.12%)
May 08, 2008 28.79 29.11 28.72 29.10 478,106 +0.42(+1.46%)
May 07, 2008 29.08 29.18 28.66 28.68 713,208 -0.33(-1.13%)
May 06, 2008 28.50 29.06 28.50 29.01 1,122,428 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.35 236,054 +0.29(+1.03%)
May 02, 2008 28.06 28.17 27.93 28.06 1,584,130 +0.28(+0.99%)
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.