Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.51 36.03 35.50 35.77 123,571 -0.23(-0.64%)
Nov 29, 2010 35.73 36.11 35.41 36.00 52,813 -0.06(-0.17%)
Nov 26, 2010 35.98 36.27 35.94 36.06 50,804 -0.42(-1.15%)
Nov 24, 2010 36.24 36.48 36.48 36.48 58,066 +0.53(+1.47%)
Nov 23, 2010 36.12 36.13 35.64 35.95 97,513 -0.85(-2.31%)
Nov 22, 2010 36.81 36.83 36.15 36.80 109,904 -0.20(-0.54%)
Nov 19, 2010 36.63 37.00 36.33 37.00 74,093 +0.24(+0.65%)
Nov 18, 2010 36.45 36.92 36.43 36.76 108,603 +0.73(+2.03%)
Nov 17, 2010 35.86 36.30 35.81 36.03 769,207 +0.06(+0.17%)
Nov 16, 2010 36.52 36.52 35.67 35.97 381,934 -0.98(-2.65%)
Nov 15, 2010 37.13 37.28 36.89 36.95 408,239 -0.07(-0.19%)
Nov 12, 2010 37.35 37.47 36.78 37.02 228,482 -0.60(-1.59%)
Nov 11, 2010 37.27 37.62 37.03 37.62 335,676 +0.22(+0.59%)
Nov 10, 2010 37.16 37.45 36.75 37.40 330,116 +0.30(+0.81%)
Nov 09, 2010 37.39 37.71 36.86 37.10 160,421 -0.16(-0.43%)
Nov 08, 2010 37.22 37.40 37.06 37.26 490,661 -0.11(-0.29%)
Nov 05, 2010 37.29 37.39 37.11 37.37 318,898 +0.13(+0.34%)
Nov 04, 2010 36.96 37.31 36.74 37.24 472,547 +1.04(+2.88%)
Nov 03, 2010 36.30 36.30 35.81 36.20 3,162,036 +0.08(+0.22%)
Nov 02, 2010 35.83 36.22 35.82 36.12 125,288 +0.68(+1.92%)
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.