Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.86 15.93 15.50 15.58 248,366 +0.01(+0.04%)
Mar 30, 2009 16.05 16.05 15.33 15.57 130,156 -1.10(-6.59%)
Mar 26, 2009 16.76 16.86 16.42 16.67 250,537 +0.18(+1.06%)
Mar 25, 2009 16.93 16.93 16.09 16.49 149,694 +0.07(+0.45%)
Mar 24, 2009 17.03 17.03 16.21 16.42 136,458 -0.48(-2.83%)
Mar 23, 2009 16.46 16.90 16.42 16.90 189,224 +1.32(+8.49%)
Mar 20, 2009 16.26 16.29 15.58 15.58 138,515 -0.48(-2.97%)
Mar 19, 2009 15.92 16.38 15.79 16.05 201,057 +0.31(+1.98%)
Mar 18, 2009 15.72 15.98 15.11 15.74 109,592 +0.11(+0.71%)
Mar 17, 2009 15.34 15.69 15.01 15.63 117,602 +0.38(+2.50%)
Mar 16, 2009 15.25 15.57 15.08 15.25 136,870 +0.09(+0.59%)
Mar 13, 2009 15.42 15.46 14.87 15.16 0 -0.01(-0.07%)
Mar 12, 2009 14.70 15.20 14.56 15.17 126,173 +0.46(+3.10%)
Mar 11, 2009 14.75 15.05 14.42 14.71 115,213 -0.13(-0.87%)
Mar 10, 2009 14.16 15.02 14.16 14.84 203,791 +0.73(+5.19%)
Mar 09, 2009 13.86 14.42 13.52 14.11 568,979 +0.10(+0.73%)
Mar 06, 2009 13.87 14.31 13.52 14.01 0 +0.25(+1.79%)
Mar 05, 2009 13.89 14.20 13.66 13.76 69,961 -0.55(-3.82%)
Mar 04, 2009 13.75 14.62 13.75 14.31 214,740 +0.55(+3.97%)
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.