Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.86 24.04 23.85 23.97 181,572 +0.12(+0.49%)
Dec 30, 2010 23.96 23.96 23.76 23.85 188,817 -0.06(-0.26%)
Dec 29, 2010 23.76 23.96 23.69 23.91 1,760,863 +0.24(+1.01%)
Dec 28, 2010 23.66 23.69 23.56 23.67 287,387 +0.12(+0.49%)
Dec 27, 2010 23.62 23.62 23.38 23.56 251,407 -0.04(-0.16%)
Dec 23, 2010 23.53 23.62 23.44 23.59 144,237 +0.08(+0.35%)
Dec 22, 2010 23.44 23.54 23.39 23.51 164,427 +0.13(+0.56%)
Dec 21, 2010 23.38 23.44 23.25 23.38 295,531 +0.13(+0.55%)
Dec 20, 2010 23.29 23.35 23.02 23.25 325,116 +0.21(+0.90%)
Dec 17, 2010 23.14 23.14 22.95 23.04 217,632 -0.07(-0.29%)
Dec 16, 2010 23.07 23.13 22.88 23.11 774,271 +0.11(+0.48%)
Dec 15, 2010 23.16 23.22 22.93 23.00 682,038 -0.24(-1.05%)
Dec 14, 2010 23.39 23.44 23.14 23.24 1,000,245 -0.02(-0.10%)
Dec 13, 2010 23.17 23.42 23.15 23.27 346,656 +0.25(+1.10%)
Dec 10, 2010 23.01 23.04 22.90 23.02 203,337 +0.08(+0.33%)
Dec 09, 2010 23.07 23.12 22.79 22.94 234,368 -0.02(-0.08%)
Dec 08, 2010 22.95 23.13 22.82 22.96 248,469 -0.01(-0.03%)
Dec 07, 2010 23.26 23.36 22.93 22.96 206,592 -0.01(-0.03%)
Dec 06, 2010 22.90 23.03 22.83 22.97 372,187 +0.10(+0.42%)
Dec 03, 2010 22.56 22.89 22.56 22.87 204,475 +0.16(+0.70%)
Dec 02, 2010 22.41 22.74 22.29 22.71 325,210 +0.40(+1.77%)
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.