Global Energy Ishares ETF (NY: IXC )

27.58 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.51 34.56 33.75 34.10 165,255 -0.21(-0.61%)
Sep 29, 2009 34.36 34.48 34.06 34.31 109,635 -0.22(-0.63%)
Sep 28, 2009 33.90 34.54 33.83 34.53 110,363 +0.54(+1.59%)
Sep 25, 2009 33.91 34.33 33.70 33.99 163,834 +0.01(+0.03%)
Sep 24, 2009 34.50 34.72 33.73 33.98 145,900 -0.54(-1.56%)
Sep 23, 2009 35.28 35.30 34.47 34.52 98,982 -0.68(-1.94%)
Sep 22, 2009 35.13 35.32 34.89 35.20 123,143 +0.60(+1.75%)
Sep 21, 2009 34.44 34.71 34.00 34.60 73,036 -0.37(-1.06%)
Sep 18, 2009 35.20 35.20 34.73 34.97 76,916 +0.02(+0.06%)
Sep 17, 2009 35.21 35.40 34.81 34.95 105,580 +0.12(+0.34%)
Sep 16, 2009 35.03 35.33 34.69 34.83 197,822 +0.24(+0.70%)
Sep 15, 2009 34.41 34.62 34.06 34.59 86,252 +0.36(+1.06%)
Sep 14, 2009 33.87 34.30 33.57 34.23 155,298 +0.04(+0.11%)
Sep 11, 2009 34.18 34.50 33.87 34.19 161,369 +0.17(+0.50%)
Sep 10, 2009 33.74 34.12 33.45 34.02 164,390 +0.53(+1.58%)
Sep 09, 2009 33.54 33.85 33.29 33.49 104,101 +0.13(+0.38%)
Sep 08, 2009 33.11 33.45 33.11 33.36 92,672 +0.96(+2.98%)
Sep 04, 2009 32.03 32.54 31.94 32.40 39,541 +0.40(+1.25%)
Sep 03, 2009 31.99 32.14 31.75 32.00 56,465 +0.17(+0.53%)
Sep 02, 2009 31.56 32.04 31.56 31.83 154,120 +0.13(+0.41%)
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.