Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.84 33.95 33.49 33.85 97,114 +0.10(+0.30%)
Feb 25, 2010 33.28 33.75 33.01 33.75 127,556 -0.18(-0.54%)
Feb 24, 2010 33.72 34.06 33.63 33.93 68,639 +0.31(+0.93%)
Feb 23, 2010 34.25 34.27 33.40 33.62 240,509 -0.75(-2.18%)
Feb 22, 2010 34.73 34.84 34.27 34.37 55,743 -0.27(-0.78%)
Feb 19, 2010 34.33 34.69 34.22 34.64 53,905 -0.01(-0.03%)
Feb 18, 2010 34.43 34.75 34.25 34.65 75,480 +0.25(+0.73%)
Feb 17, 2010 34.65 34.65 34.26 34.40 79,276 -0.14(-0.41%)
Feb 16, 2010 33.95 34.63 33.92 34.54 93,563 +0.84(+2.49%)
Feb 12, 2010 33.45 33.70 33.70 33.70 94,000 -0.18(-0.53%)
Feb 11, 2010 33.18 33.88 33.07 33.88 98,438 +0.77(+2.33%)
Feb 10, 2010 33.20 33.30 32.74 33.11 440,331 -0.13(-0.39%)
Feb 09, 2010 32.91 33.60 32.78 33.24 632,466 +0.63(+1.93%)
Feb 08, 2010 32.62 33.11 32.49 32.61 108,572 -0.15(-0.46%)
Feb 05, 2010 32.79 33.03 31.92 32.76 448,163 -0.21(-0.64%)
Feb 04, 2010 34.07 34.11 32.97 32.97 278,376 -1.49(-4.32%)
Feb 03, 2010 34.44 34.78 34.30 34.46 100,290 -0.15(-0.43%)
Feb 02, 2010 34.37 34.74 34.09 34.61 190,672 +0.42(+1.23%)
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.