Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.59 18.70 18.49 18.59 164 -0.07(-0.36%)
Aug 30, 2010 18.90 18.95 18.66 18.66 228,815 -0.26(-1.35%)
Aug 27, 2010 18.91 18.96 18.37 18.91 615,409 +0.44(+2.37%)
Aug 26, 2010 18.66 18.80 18.43 18.48 158,709 -0.09(-0.49%)
Aug 25, 2010 18.43 18.65 18.24 18.57 1,011,416 -0.00(-0.01%)
Aug 24, 2010 18.70 18.80 18.54 18.57 316,384 -0.35(-1.86%)
Aug 23, 2010 19.04 19.15 18.92 18.92 224,969 -0.05(-0.29%)
Aug 20, 2010 18.99 19.00 18.79 18.98 87,815 -0.15(-0.79%)
Aug 19, 2010 19.32 19.44 19.00 19.13 3,676,926 -0.32(-1.63%)
Aug 18, 2010 19.67 19.67 19.33 19.44 250,104 -0.15(-0.78%)
Aug 17, 2010 19.52 19.73 19.44 19.60 168,053 +0.29(+1.48%)
Aug 16, 2010 19.16 19.39 19.11 19.31 85,014 +0.02(+0.13%)
Aug 13, 2010 19.29 19.44 19.28 19.29 212,747 -0.02(-0.13%)
Aug 12, 2010 19.22 19.42 19.14 19.31 93,616 -0.14(-0.72%)
Aug 11, 2010 19.72 19.78 19.40 19.45 107,462 -0.71(-3.53%)
Aug 10, 2010 20.06 20.23 19.89 20.16 158,173 -0.15(-0.75%)
Aug 09, 2010 20.29 20.42 20.24 20.31 97,286 +0.11(+0.54%)
Aug 06, 2010 20.20 20.35 20.01 20.20 138,343 -0.16(-0.78%)
Aug 05, 2010 20.25 20.37 20.22 20.36 217,543 -0.01(-0.03%)
Aug 04, 2010 20.26 20.43 20.23 20.37 154,682 +0.13(+0.63%)
Aug 03, 2010 20.09 20.37 20.08 20.24 476,817 +0.02(+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.