Global Energy Ishares ETF (NY: IXC )

29.28 USD -0.58 (-1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.91 44.91 43.62 43.87 116,728 -1.04(-2.32%)
Jul 30, 2008 42.94 44.91 42.90 44.91 178,800 +1.65(+3.81%)
Jul 29, 2008 43.26 43.61 42.81 43.26 307,181 -0.05(-0.12%)
Jul 28, 2008 43.67 44.29 43.31 43.31 87,821 -0.16(-0.37%)
Jul 25, 2008 43.41 43.95 43.20 43.47 260,688 +0.13(+0.30%)
Jul 24, 2008 43.33 44.04 42.63 43.34 378,798 -88.03(-67.01%)
Jul 23, 2008 135.24 135.24 131.07 131.37 149,400 -3.98(-2.94%)
Jul 22, 2008 137.19 137.93 134.90 135.35 46,025 -1.83(-1.33%)
Jul 21, 2008 134.90 137.26 133.93 137.18 560,832 +3.17(+2.37%)
Jul 18, 2008 132.28 135.04 130.72 134.01 482,631 +1.72(+1.30%)
Jul 17, 2008 134.60 136.00 130.35 132.29 100,603 -3.04(-2.25%)
Jul 16, 2008 136.31 136.31 132.48 135.33 136,940 -2.29(-1.66%)
Jul 15, 2008 141.42 141.42 137.34 137.62 59,905 -4.81(-3.38%)
Jul 14, 2008 141.23 143.35 140.97 142.43 35,824 +0.68(+0.48%)
Jul 11, 2008 142.70 143.44 140.21 141.74 27,620 -0.25(-0.17%)
Jul 10, 2008 138.73 142.00 137.76 141.99 61,612 +2.89(+2.08%)
Jul 09, 2008 141.79 143.79 139.08 139.10 115,086 -3.17(-2.23%)
Jul 08, 2008 143.59 143.80 139.63 142.27 59,841 -2.24(-1.55%)
Jul 07, 2008 146.46 147.33 142.38 144.51 253,636 -2.54(-1.73%)
Jul 04, 2008 147.83 149.17 145.14 147.05 121,755 +0.00(+0.00%)
Jul 03, 2008 147.83 149.17 145.14 147.05 121,755 +0.28(+0.19%)
Jul 02, 2008 153.30 154.02 146.77 146.77 96,054 -5.53(-3.63%)
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.