Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.66 21.45 21.45 21.45 369,814 -0.11(-0.53%)
Dec 30, 2009 21.48 21.59 21.41 21.56 192,885 -0.06(-0.27%)
Dec 29, 2009 21.78 21.83 21.60 21.62 173,684 -0.06(-0.26%)
Dec 28, 2009 21.76 21.78 21.63 21.68 278,458 +0.05(+0.25%)
Dec 24, 2009 21.45 21.63 21.45 21.62 112,256 +0.13(+0.62%)
Dec 23, 2009 21.35 21.68 21.33 21.49 193,316 +0.22(+1.05%)
Dec 22, 2009 21.07 21.36 21.07 21.27 258,938 +0.17(+0.80%)
Dec 21, 2009 21.03 21.32 21.03 21.10 248,101 +0.21(+1.00%)
Dec 18, 2009 21.01 21.12 20.78 20.89 381,247 -0.04(-0.17%)
Dec 17, 2009 21.09 21.09 20.87 20.93 154,844 -0.35(-1.65%)
Dec 16, 2009 21.09 21.41 21.09 21.28 410,226 +0.22(+1.06%)
Dec 15, 2009 21.01 21.19 20.97 21.05 278,410 -0.07(-0.33%)
Dec 14, 2009 21.11 21.17 21.08 21.12 334,377 +0.16(+0.77%)
Dec 11, 2009 20.94 21.07 20.84 20.96 263,514 +0.04(+0.17%)
Dec 10, 2009 21.04 21.04 20.82 20.93 264,891 +0.05(+0.26%)
Dec 09, 2009 20.88 20.94 20.55 20.87 360,353 +0.04(+0.17%)
Dec 08, 2009 21.16 21.16 20.66 20.84 444,273 -0.44(-2.07%)
Dec 07, 2009 21.29 21.48 21.18 21.28 183,785 -0.07(-0.31%)
Dec 04, 2009 21.81 21.88 21.18 21.34 366,165 -0.10(-0.47%)
Dec 03, 2009 21.74 21.80 21.42 21.44 291,350 -0.27(-1.23%)
Dec 02, 2009 21.85 21.91 21.64 21.71 206,952 -0.12(-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.