Global Energy Ishares ETF (NY: IXC )

27.49 USD -0.20 (-0.72%)
Official Closing Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 34.00 34.15 33.54 33.86 111,666 +0.12(+0.36%)
Sep 29, 2010 33.35 33.87 33.35 33.74 195,846 +0.34(+1.02%)
Sep 28, 2010 33.28 33.49 32.91 33.40 97,735 +0.13(+0.39%)
Sep 27, 2010 33.40 33.43 33.21 33.27 51,644 +0.03(+0.09%)
Sep 24, 2010 32.96 33.33 32.91 33.24 224,452 +0.61(+1.87%)
Sep 23, 2010 32.45 32.91 32.37 32.63 89,917 -0.12(-0.37%)
Sep 22, 2010 32.88 33.26 32.75 32.75 132,187 -0.22(-0.67%)
Sep 21, 2010 32.98 33.20 32.74 32.97 239,891 +0.00(+0.00%)
Sep 20, 2010 32.60 33.10 32.50 32.97 85,251 +0.52(+1.60%)
Sep 17, 2010 32.45 32.74 32.34 32.45 106,942 -0.27(-0.83%)
Sep 15, 2010 32.60 32.73 32.43 32.72 63,631 -0.12(-0.37%)
Sep 14, 2010 32.73 33.01 32.64 32.84 106,288 +0.07(+0.21%)
Sep 13, 2010 32.87 32.87 32.62 32.77 80,987 +0.31(+0.96%)
Sep 10, 2010 32.33 32.52 32.26 32.46 51,627 +0.25(+0.79%)
Sep 09, 2010 32.49 32.53 32.13 32.21 56,869 +0.13(+0.39%)
Sep 08, 2010 31.93 32.36 31.91 32.08 66,462 +0.20(+0.63%)
Sep 07, 2010 32.05 32.15 31.77 31.88 82,373 -0.48(-1.48%)
Sep 03, 2010 32.20 32.49 32.16 32.36 393,158 +0.39(+1.22%)
Sep 02, 2010 31.71 32.00 31.63 31.97 137,315 +0.24(+0.76%)
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.