Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.00 19.48 18.97 19.00 145,491 -0.43(-2.23%)
May 27, 2010 19.01 19.43 18.89 19.43 139,454 +1.01(+5.48%)
May 26, 2010 18.72 18.81 18.34 18.42 273,417 -0.06(-0.33%)
May 25, 2010 17.83 18.49 17.82 18.48 332,207 +0.02(+0.13%)
May 24, 2010 18.63 18.88 18.44 18.46 173,575 -0.40(-2.10%)
May 21, 2010 18.34 18.92 17.33 18.85 660,712 +0.22(+1.19%)
May 20, 2010 18.63 19.04 18.57 18.63 323,108 -0.75(-3.85%)
May 19, 2010 19.36 19.67 19.07 19.37 314,939 -0.16(-0.83%)
May 18, 2010 20.15 20.21 19.45 19.54 132,716 -0.22(-1.10%)
May 17, 2010 19.84 20.10 19.33 19.75 324,306 -0.15(-0.76%)
May 14, 2010 19.90 20.25 19.69 19.90 340,673 -0.50(-2.44%)
May 13, 2010 20.62 20.69 20.38 20.40 329,679 -0.24(-1.16%)
May 12, 2010 20.45 20.69 20.43 20.64 655,417 +0.27(+1.32%)
May 11, 2010 20.61 20.73 20.37 20.37 535,263 -0.09(-0.46%)
May 10, 2010 20.35 20.52 20.32 20.47 613,226 +0.82(+4.16%)
May 07, 2010 19.94 20.05 19.30 19.65 550,900 +0.08(+0.43%)
May 06, 2010 20.54 20.64 0.0001 19.57 936,958 -0.90(-4.38%)
May 05, 2010 20.66 20.94 20.46 20.46 273,991 -0.50(-2.38%)
May 04, 2010 21.34 21.34 20.81 20.96 360,991 -0.70(-3.25%)
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.