Global Energy Ishares ETF (NY: IXC )

29.78 USD +0.34 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 30.58 30.75 30.41 30.58 100 -0.11(-0.36%)
Aug 30, 2010 31.09 31.17 30.69 30.69 139,115 -0.42(-1.35%)
Aug 27, 2010 31.11 31.18 30.22 31.11 374,156 +0.72(+2.37%)
Aug 26, 2010 30.69 30.92 30.32 30.39 96,492 -0.15(-0.49%)
Aug 25, 2010 30.31 30.68 30.00 30.54 614,920 -0.00(-0.01%)
Aug 24, 2010 30.75 30.93 30.50 30.54 192,355 -0.58(-1.86%)
Aug 23, 2010 31.32 31.49 31.12 31.12 136,777 -0.09(-0.29%)
Aug 20, 2010 31.24 31.25 30.91 31.21 53,390 -0.25(-0.79%)
Aug 19, 2010 31.77 31.98 31.25 31.46 2,235,494 -0.52(-1.63%)
Aug 18, 2010 32.36 32.36 31.80 31.98 152,058 -0.25(-0.78%)
Aug 17, 2010 32.11 32.44 31.98 32.23 102,173 +0.47(+1.48%)
Aug 16, 2010 31.52 31.89 31.44 31.76 51,687 +0.04(+0.13%)
Aug 13, 2010 31.72 31.97 31.71 31.72 129,346 -0.04(-0.13%)
Aug 12, 2010 31.62 31.94 31.48 31.76 56,917 -0.23(-0.72%)
Aug 11, 2010 32.44 32.53 31.90 31.99 65,335 -1.17(-3.53%)
Aug 10, 2010 33.00 33.27 32.71 33.16 96,166 -0.25(-0.75%)
Aug 09, 2010 33.37 33.58 33.29 33.41 59,148 +0.18(+0.54%)
Aug 06, 2010 33.23 33.46 32.91 33.23 84,110 -0.26(-0.78%)
Aug 05, 2010 33.30 33.51 33.25 33.49 132,262 -0.01(-0.03%)
Aug 04, 2010 33.32 33.60 33.28 33.50 94,044 +0.21(+0.63%)
Aug 03, 2010 33.05 33.50 33.02 33.29 289,895 +0.04(+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.