Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.13 21.21 20.98 21.00 124,889 -0.04(-0.18%)
Feb 27, 2007 21.53 21.62 20.92 21.03 313,476 -0.79(-3.63%)
Feb 26, 2007 21.98 21.98 21.74 21.83 155,985 +0.14(+0.65%)
Feb 23, 2007 21.72 21.78 21.64 21.68 181,064 +0.10(+0.46%)
Feb 22, 2007 21.45 21.60 21.35 21.58 185,076 +0.15(+0.71%)
Feb 21, 2007 21.33 21.45 21.17 21.43 320,999 +0.13(+0.61%)
Feb 20, 2007 21.32 21.33 21.22 21.30 200,624 -0.23(-1.06%)
Feb 16, 2007 21.57 21.57 21.45 21.53 287,896 -0.03(-0.12%)
Feb 15, 2007 21.69 21.69 21.43 21.56 94,293 -0.13(-0.62%)
Feb 14, 2007 21.69 21.83 21.54 21.69 395,231 +0.05(+0.21%)
Feb 13, 2007 21.43 21.64 21.41 21.64 52,664 +0.35(+1.63%)
Feb 12, 2007 21.37 21.43 21.20 21.30 118,870 -0.26(-1.21%)
Feb 09, 2007 21.71 21.71 21.50 21.56 144,951 -0.07(-0.31%)
Feb 08, 2007 21.41 21.73 21.38 21.63 381,187 +0.16(+0.72%)
Feb 07, 2007 21.73 21.77 21.40 21.47 135,923 -0.20(-0.90%)
Feb 06, 2007 21.77 21.77 21.51 21.67 219,182 +0.04(+0.18%)
Feb 05, 2007 21.77 21.78 21.59 21.63 73,228 -0.05(-0.22%)
Feb 02, 2007 21.63 21.69 21.48 21.68 459,932 -0.00(-0.01%)
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.