Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.55 21.34 21.34 21.34 371,754 -0.11(-0.53%)
Dec 30, 2009 21.37 21.48 21.30 21.45 193,897 -0.06(-0.27%)
Dec 29, 2009 21.66 21.71 21.49 21.51 174,595 -0.05(-0.26%)
Dec 28, 2009 21.65 21.66 21.52 21.56 279,919 +0.05(+0.25%)
Dec 24, 2009 21.34 21.52 21.34 21.51 112,845 +0.13(+0.62%)
Dec 23, 2009 21.23 21.57 21.22 21.38 194,330 +0.22(+1.05%)
Dec 22, 2009 20.96 21.25 20.96 21.16 260,296 +0.17(+0.80%)
Dec 21, 2009 20.92 21.21 20.92 20.99 249,403 -0.05(-0.23%)
Dec 18, 2009 21.16 21.27 20.93 21.04 378,595 -0.04(-0.17%)
Dec 17, 2009 21.24 21.24 21.01 21.07 153,767 -0.35(-1.65%)
Dec 16, 2009 21.24 21.56 21.24 21.43 407,373 +0.23(+1.06%)
Dec 15, 2009 21.16 21.34 21.12 21.20 276,474 -0.07(-0.33%)
Dec 14, 2009 21.26 21.31 21.23 21.27 332,052 +0.16(+0.77%)
Dec 11, 2009 21.09 21.22 20.99 21.11 261,681 +0.04(+0.17%)
Dec 10, 2009 21.19 21.19 20.96 21.07 263,049 +0.05(+0.26%)
Dec 09, 2009 21.02 21.09 20.70 21.02 357,847 +0.04(+0.17%)
Dec 08, 2009 21.31 21.31 20.81 20.98 441,183 -0.44(-2.07%)
Dec 07, 2009 21.44 21.63 21.32 21.43 182,507 -0.07(-0.31%)
Dec 04, 2009 21.96 22.03 21.32 21.49 363,618 -0.10(-0.47%)
Dec 03, 2009 21.89 21.95 21.57 21.59 289,324 -0.27(-1.23%)
Dec 02, 2009 22.01 22.07 21.80 21.86 205,513 -0.12(-0.54%)
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.