Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.35 21.57 21.27 21.50 553,223 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.22 21.46 4,040,586 +0.31(+1.46%)
Jan 29, 2007 21.23 21.30 21.08 21.15 384,196 -0.15(-0.71%)
Jan 26, 2007 21.28 21.41 21.14 21.31 1,121,493 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.19 21.27 396,735 -0.39(-1.80%)
Jan 24, 2007 21.54 21.67 21.32 21.66 538,677 +0.15(+0.71%)
Jan 23, 2007 21.22 21.62 21.22 21.51 398,240 +0.43(+2.06%)
Jan 22, 2007 21.20 21.26 20.99 21.08 92,287 -0.08(-0.38%)
Jan 19, 2007 20.86 21.21 20.57 21.16 171,534 +0.41(+1.97%)
Jan 18, 2007 20.97 21.10 20.66 20.75 175,045 -0.18(-0.85%)
Jan 17, 2007 20.69 20.92 20.67 20.92 152,474 +0.13(+0.62%)
Jan 16, 2007 20.85 20.98 20.68 20.80 203,132 -0.17(-0.79%)
Jan 12, 2007 20.58 20.96 20.57 20.96 185,076 +0.51(+2.51%)
Jan 11, 2007 20.66 20.88 20.41 20.45 878,235 -0.06(-0.27%)
Jan 10, 2007 20.63 20.65 20.34 20.50 3,986,919 -0.26(-1.26%)
Jan 09, 2007 20.70 20.91 20.58 20.77 377,174 -0.35(-1.65%)
Jan 08, 2007 21.23 21.30 20.93 21.11 351,093 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.19 334,040 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.05 21.11 376,673 -0.49(-2.26%)
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.