Global Energy Ishares ETF (NY: IXC )

41.00 +0.51 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.04 35.68 35.68 35.68 222,300 -0.19(-0.53%)
Dec 30, 2009 35.74 35.92 35.62 35.87 115,946 -0.10(-0.27%)
Dec 29, 2009 36.23 36.31 35.93 35.97 104,404 -0.09(-0.26%)
Dec 28, 2009 36.20 36.23 35.99 36.06 167,385 +0.09(+0.25%)
Dec 24, 2009 35.69 35.99 35.69 35.97 67,479 +0.22(+0.62%)
Dec 23, 2009 35.51 36.07 35.48 35.75 116,205 +0.37(+1.05%)
Dec 22, 2009 35.05 35.53 35.05 35.38 155,651 +0.28(+0.80%)
Dec 21, 2009 34.99 35.47 34.99 35.10 149,137 -0.08(-0.23%)
Dec 18, 2009 35.38 35.57 35.00 35.18 226,391 -0.06(-0.17%)
Dec 17, 2009 35.52 35.52 35.14 35.24 91,949 -0.59(-1.65%)
Dec 16, 2009 35.52 36.06 35.52 35.83 243,599 +0.38(+1.06%)
Dec 15, 2009 35.38 35.69 35.32 35.45 165,325 -0.12(-0.33%)
Dec 14, 2009 35.55 35.65 35.50 35.57 198,559 +0.27(+0.76%)
Dec 11, 2009 35.27 35.49 35.10 35.30 156,479 +0.06(+0.17%)
Dec 10, 2009 35.43 35.44 35.06 35.24 157,297 +0.09(+0.26%)
Dec 09, 2009 35.16 35.27 34.61 35.15 213,984 +0.06(+0.17%)
Dec 08, 2009 35.63 35.63 34.80 35.09 263,817 -0.74(-2.07%)
Dec 07, 2009 35.85 36.18 35.66 35.83 109,135 -0.11(-0.31%)
Dec 04, 2009 36.73 36.84 35.66 35.94 217,435 -0.17(-0.47%)
Dec 03, 2009 36.61 36.71 36.07 36.11 173,009 -0.45(-1.23%)
Dec 02, 2009 36.80 36.90 36.45 36.56 122,892 -0.20(-0.54%)
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.