Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.77 19.07 18.62 18.94 145,223 +0.04(+0.19%)
Jul 30, 2009 18.85 19.08 18.79 18.91 174,919 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.46 18.67 251,542 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.09 176,202 -0.30(-1.53%)
Jul 27, 2009 19.32 19.44 19.13 19.38 144,132 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.01 19.28 134,762 +0.12(+0.62%)
Jul 23, 2009 18.65 19.20 18.65 19.16 180,474 +0.55(+2.94%)
Jul 22, 2009 18.62 18.85 18.54 18.62 192,933 -0.19(-1.01%)
Jul 21, 2009 18.95 19.00 18.47 18.81 373,659 +0.14(+0.73%)
Jul 20, 2009 18.62 18.73 18.37 18.67 143,737 +0.36(+1.95%)
Jul 17, 2009 18.21 18.40 18.06 18.31 111,207 +0.15(+0.82%)
Jul 16, 2009 18.03 18.28 17.90 18.16 147,500 +0.11(+0.62%)
Jul 15, 2009 17.83 18.06 17.76 18.05 176,083 +0.67(+3.86%)
Jul 14, 2009 17.29 17.43 17.17 17.38 136,198 +0.22(+1.28%)
Jul 13, 2009 16.74 17.17 16.74 17.16 122,974 +0.25(+1.47%)
Jul 10, 2009 16.83 16.92 16.66 16.91 254,236 -0.12(-0.69%)
Jul 09, 2009 17.00 17.19 16.85 17.03 172,253 +0.25(+1.48%)
Jul 08, 2009 16.84 17.08 16.44 16.78 431,087 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.91 103,648 -0.46(-2.67%)
Jul 06, 2009 17.11 17.37 16.94 17.37 240,112 -0.30(-1.71%)
Jul 02, 2009 17.96 18.11 17.63 17.67 175,134 -0.57(-3.12%)
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.