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, 2009 17.05 17.05 16.47 16.62 285,800 -0.19(-1.15%)
Apr 29, 2009 16.58 16.98 16.52 16.82 183,477 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,484 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,105 -0.29(-1.76%)
Apr 24, 2009 16.29 16.74 16.29 16.65 166,526 +0.61(+3.77%)
Apr 23, 2009 15.86 16.13 15.80 16.05 171,943 +0.34(+2.17%)
Apr 22, 2009 15.61 15.99 15.61 15.71 124,489 -0.17(-1.07%)
Apr 21, 2009 15.51 15.95 15.31 15.88 127,091 +0.32(+2.04%)
Apr 20, 2009 16.01 16.04 15.49 15.56 843,988 -0.79(-4.82%)
Apr 17, 2009 16.45 16.48 16.18 16.35 191,252 +0.02(+0.14%)
Apr 16, 2009 16.46 16.46 16.07 16.32 120,643 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,990 +0.05(+0.29%)
Apr 14, 2009 16.12 16.38 16.03 16.22 135,808 -0.14(-0.83%)
Apr 13, 2009 16.32 16.74 15.87 16.36 150,212 -0.06(-0.36%)
Apr 09, 2009 16.29 16.56 16.18 16.42 106,043 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.65 16.05 358,710 +0.05(+0.29%)
Apr 07, 2009 16.21 16.45 15.87 16.00 570,526 -0.47(-2.85%)
Apr 06, 2009 16.65 16.65 16.11 16.47 344,197 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.73 184,297 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,660 +0.71(+4.49%)
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.