Global Energy Ishares ETF (NY: IXC )

40.79 +0.49 (+1.22%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.42 18.49 17.93 18.23 159,799 -0.13(-0.71%)
Jun 29, 2009 17.94 18.39 17.94 18.36 204,144 +0.38(+2.11%)
Jun 26, 2009 18.20 18.22 17.98 17.98 169,162 -0.20(-1.08%)
Jun 25, 2009 18.01 18.19 18.01 18.17 239,063 +0.45(+2.55%)
Jun 24, 2009 17.95 18.08 17.68 17.72 166,067 -0.05(-0.27%)
Jun 23, 2009 17.61 17.85 17.42 17.77 181,170 +0.21(+1.18%)
Jun 22, 2009 18.28 18.49 17.32 17.56 812,472 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,357,224 +0.13(+0.70%)
Jun 18, 2009 18.38 18.61 18.28 18.40 1,259,397 -0.12(-0.64%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,252 -0.29(-1.52%)
Jun 16, 2009 19.30 19.36 18.71 18.80 1,829,540 -0.36(-1.90%)
Jun 15, 2009 19.48 19.48 18.93 19.17 1,104,845 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.78 593,265 -0.32(-1.58%)
Jun 11, 2009 19.71 20.36 19.71 20.10 474,197 +0.33(+1.66%)
Jun 10, 2009 20.03 20.03 19.46 19.77 274,363 +0.11(+0.57%)
Jun 09, 2009 19.61 19.76 19.38 19.66 401,694 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.44 596,255 -0.02(-0.12%)
Jun 05, 2009 19.79 19.80 19.28 19.47 281,401 -0.10(-0.51%)
Jun 04, 2009 19.51 19.73 19.31 19.57 615,613 +0.32(+1.68%)
Jun 03, 2009 19.77 19.84 18.97 19.24 284,471 -0.78(-3.87%)
Jun 02, 2009 20.01 20.07 19.77 20.02 1,331,103 -0.02(-0.12%)
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.