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 (%)
Apr 30, 2007 22.78 22.87 22.50 22.52 266,186 -0.23(-1.03%)
Apr 27, 2007 22.62 22.81 22.61 22.76 165,590 -0.05(-0.21%)
Apr 26, 2007 22.78 22.85 22.66 22.81 697,032 -0.07(-0.31%)
Apr 25, 2007 22.61 22.96 22.60 22.88 206,470 +0.37(+1.65%)
Apr 24, 2007 22.57 22.60 22.39 22.51 169,730 -0.08(-0.38%)
Apr 23, 2007 22.47 22.75 22.47 22.59 154,723 +0.02(+0.09%)
Apr 20, 2007 22.39 22.58 22.39 22.57 166,107 +0.36(+1.64%)
Apr 19, 2007 22.30 22.33 22.19 22.21 96,249 -0.30(-1.32%)
Apr 18, 2007 22.47 22.53 22.40 22.50 129,884 -0.08(-0.33%)
Apr 17, 2007 22.63 22.70 22.46 22.58 122,640 -0.00(-0.01%)
Apr 16, 2007 22.44 22.61 22.40 22.58 226,134 +0.08(+0.35%)
Apr 13, 2007 22.41 22.50 22.33 22.50 167,142 +0.18(+0.81%)
Apr 12, 2007 22.03 22.34 22.01 22.32 223,029 +0.37(+1.69%)
Apr 11, 2007 22.07 22.16 21.94 21.95 115,395 -0.12(-0.53%)
Apr 10, 2007 21.83 22.07 21.83 22.07 155,758 +0.25(+1.16%)
Apr 09, 2007 21.81 22.00 21.77 21.81 219,924 -0.08(-0.37%)
Apr 05, 2007 21.80 21.90 21.80 21.89 208,540 +0.13(+0.59%)
Apr 04, 2007 21.60 21.83 21.52 21.77 165,072 +0.04(+0.17%)
Apr 03, 2007 21.59 21.80 21.54 21.73 52,264 +0.14(+0.66%)
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.