Global Energy Ishares ETF (NY: IXC )

40.05 +0.65 (+1.65%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.88 39.18 38.87 39.06 111,415 +0.19(+0.49%)
Dec 30, 2010 39.04 39.04 38.72 38.87 115,861 -0.10(-0.26%)
Dec 29, 2010 38.72 39.05 38.61 38.97 1,080,489 +0.39(+1.01%)
Dec 28, 2010 38.56 38.60 38.40 38.58 176,345 +0.19(+0.49%)
Dec 27, 2010 38.49 38.49 38.10 38.39 154,267 -0.06(-0.16%)
Dec 23, 2010 38.35 38.49 38.20 38.45 88,506 +0.14(+0.35%)
Dec 22, 2010 38.20 38.36 38.12 38.31 100,895 +0.21(+0.56%)
Dec 21, 2010 38.11 38.20 37.89 38.10 181,342 +0.21(+0.55%)
Dec 20, 2010 37.96 38.06 37.52 37.89 199,496 -0.01(-0.03%)
Dec 17, 2010 38.06 38.06 37.75 37.90 132,316 -0.11(-0.29%)
Dec 16, 2010 37.94 38.04 37.63 38.01 470,741 +0.18(+0.48%)
Dec 15, 2010 38.09 38.19 37.71 37.83 414,665 -0.40(-1.05%)
Dec 14, 2010 38.48 38.55 38.06 38.23 608,128 -0.04(-0.10%)
Dec 13, 2010 38.11 38.52 38.07 38.27 210,760 +0.42(+1.10%)
Dec 10, 2010 37.85 37.90 37.67 37.85 123,625 +0.12(+0.33%)
Dec 09, 2010 37.94 38.02 37.48 37.73 142,491 -0.03(-0.08%)
Dec 08, 2010 37.75 38.05 37.53 37.76 151,064 -0.01(-0.03%)
Dec 07, 2010 38.25 38.42 37.72 37.77 125,604 -0.01(-0.03%)
Dec 06, 2010 37.67 37.88 37.55 37.78 226,282 +0.16(+0.43%)
Dec 03, 2010 37.10 37.65 37.10 37.62 124,317 +0.26(+0.70%)
Dec 02, 2010 36.86 37.41 36.67 37.36 197,721 +0.65(+1.77%)
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.