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 (%)
Jun 30, 2010 17.92 18.11 17.71 17.78 143,359 -0.05(-0.31%)
Jun 29, 2010 18.28 18.28 17.76 17.83 224,500 -0.86(-4.62%)
Jun 25, 2010 18.70 18.87 18.50 18.70 261,279 -0.02(-0.13%)
Jun 24, 2010 18.97 19.09 18.64 18.72 177,812 -0.38(-2.00%)
Jun 23, 2010 19.21 19.26 19.02 19.10 600,840 -0.07(-0.38%)
Jun 22, 2010 19.61 19.69 19.18 19.18 151,957 -0.53(-2.68%)
Jun 21, 2010 20.06 20.08 19.58 19.71 195,921 -0.04(-0.18%)
Jun 18, 2010 19.74 19.79 19.53 19.74 344,594 +0.04(+0.19%)
Jun 17, 2010 19.83 19.83 19.51 19.70 330,902 -0.00(-0.00%)
Jun 16, 2010 19.54 19.78 19.37 19.71 184,517 +0.05(+0.24%)
Jun 15, 2010 19.42 19.68 19.28 19.66 76,043 +0.51(+2.67%)
Jun 14, 2010 19.32 19.54 19.11 19.15 327,037 -0.11(-0.59%)
Jun 11, 2010 18.99 19.26 18.84 19.26 163,397 +0.16(+0.82%)
Jun 10, 2010 18.73 19.13 18.65 19.10 239,238 +0.86(+4.71%)
Jun 09, 2010 18.66 18.94 18.18 18.25 269,217 -0.32(-1.75%)
Jun 08, 2010 18.28 18.61 18.09 18.57 240,202 +0.25(+1.34%)
Jun 07, 2010 18.65 18.77 18.31 18.32 196,377 -0.20(-1.07%)
Jun 04, 2010 18.52 19.11 18.39 18.52 204,868 -0.81(-4.20%)
Jun 03, 2010 19.12 19.34 18.90 19.33 715,486 +0.30(+1.58%)
Jun 02, 2010 18.41 19.03 18.36 19.03 338,578 +0.76(+4.18%)
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.