Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.44 28.55 28.18 28.28 110,467 -0.20(-0.71%)
Dec 28, 2007 28.43 28.58 28.38 28.48 177,599 +0.24(+0.85%)
Dec 27, 2007 28.32 28.47 28.24 28.24 149,504 -0.12(-0.42%)
Dec 26, 2007 28.18 28.43 28.12 28.36 111,877 +0.29(+1.04%)
Dec 24, 2007 28.83 28.83 27.93 28.07 172,582 -0.44(-1.55%)
Dec 21, 2007 27.66 28.51 27.66 28.51 161,545 +0.57(+2.03%)
Dec 20, 2007 28.17 28.17 27.76 27.95 79,769 +0.28(+1.00%)
Dec 19, 2007 27.33 27.84 27.33 27.67 362,724 +0.23(+0.85%)
Dec 18, 2007 27.52 27.70 27.08 27.44 1,352,564 +0.19(+0.68%)
Dec 17, 2007 27.68 27.68 27.23 27.25 909,569 -0.59(-2.13%)
Dec 14, 2007 28.61 28.61 27.84 27.84 317,070 -0.55(-1.93%)
Dec 13, 2007 28.29 28.39 28.03 28.39 96,826 -0.05(-0.16%)
Dec 12, 2007 28.44 28.54 28.12 28.44 235,294 +0.76(+2.74%)
Dec 11, 2007 28.38 28.44 27.62 27.68 219,741 -0.55(-1.94%)
Dec 10, 2007 28.18 28.34 28.14 28.23 76,759 +0.08(+0.27%)
Dec 07, 2007 28.14 28.30 28.04 28.15 222,751 -0.15(-0.53%)
Dec 06, 2007 27.78 28.32 27.78 28.30 277,436 +0.57(+2.06%)
Dec 05, 2007 27.53 27.81 27.53 27.73 116,392 +0.58(+2.14%)
Dec 04, 2007 27.12 27.26 27.11 27.15 69,233 -0.14(-0.50%)
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.