Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.56 18.63 18.06 18.36 158,647 -0.13(-0.71%)
Jun 29, 2009 18.07 18.53 18.07 18.49 202,672 +0.38(+2.11%)
Jun 26, 2009 18.33 18.35 18.11 18.11 167,941 -0.20(-1.08%)
Jun 25, 2009 18.14 18.32 18.14 18.30 237,339 +0.45(+2.55%)
Jun 24, 2009 18.08 18.22 17.81 17.85 164,869 -0.05(-0.27%)
Jun 23, 2009 17.74 17.98 17.55 17.90 179,863 +0.21(+1.18%)
Jun 22, 2009 18.42 18.62 17.44 17.69 806,612 -1.17(-6.18%)
Jun 19, 2009 18.90 19.11 18.71 18.85 1,333,674 +0.13(+0.70%)
Jun 18, 2009 18.70 18.94 18.61 18.72 1,237,544 -0.12(-0.64%)
Jun 17, 2009 19.01 19.01 18.52 18.84 696,945 -0.29(-1.52%)
Jun 16, 2009 19.64 19.71 19.04 19.14 1,797,793 -0.37(-1.90%)
Jun 15, 2009 19.82 19.83 19.26 19.51 1,085,673 -0.63(-3.12%)
Jun 12, 2009 20.20 20.28 19.92 20.13 582,970 -0.32(-1.58%)
Jun 11, 2009 20.06 20.72 20.06 20.46 465,969 +0.33(+1.66%)
Jun 10, 2009 20.39 20.39 19.80 20.12 269,603 +0.11(+0.57%)
Jun 09, 2009 19.96 20.10 19.73 20.01 394,723 +0.22(+1.12%)
Jun 08, 2009 19.57 19.82 19.37 19.79 585,908 -0.02(-0.12%)
Jun 05, 2009 20.14 20.15 19.62 19.81 276,518 -0.10(-0.51%)
Jun 04, 2009 19.85 20.08 19.65 19.91 604,931 +0.33(+1.68%)
Jun 03, 2009 20.12 20.19 19.30 19.58 279,535 -0.79(-3.87%)
Jun 02, 2009 20.36 20.43 20.12 20.37 1,308,005 -0.02(-0.12%)
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.