Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.00 25.23 24.83 25.03 165,590 +0.12(+0.47%)
Mar 28, 2008 25.06 25.27 24.80 24.92 60,543 -0.02(-0.09%)
Mar 27, 2008 25.27 25.41 24.94 24.94 99,871 -0.15(-0.59%)
Mar 26, 2008 24.66 25.22 24.66 25.09 861,587 +0.39(+1.58%)
Mar 25, 2008 24.59 24.71 24.34 24.70 185,254 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.43 126,780 +0.39(+1.63%)
Mar 21, 2008 23.95 24.13 23.51 24.04 399,486 +0.00(+0.00%)
Mar 20, 2008 23.95 24.13 23.51 24.04 399,486 -0.11(-0.44%)
Mar 19, 2008 25.39 25.39 24.09 24.15 170,765 -1.36(-5.33%)
Mar 18, 2008 24.98 25.51 24.98 25.51 113,532 +0.63(+2.55%)
Mar 17, 2008 24.89 25.07 24.35 24.87 186,806 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.21 25.50 179,525 -0.45(-1.73%)
Mar 13, 2008 25.50 26.03 25.38 25.95 185,254 +0.19(+0.75%)
Mar 12, 2008 26.05 26.05 25.67 25.75 103,493 -0.29(-1.13%)
Mar 11, 2008 25.46 26.05 25.39 26.05 181,114 +1.10(+4.40%)
Mar 10, 2008 25.36 25.51 24.92 24.95 113,325 -0.26(-1.02%)
Mar 07, 2008 25.53 25.61 25.02 25.21 99,354 -0.48(-1.86%)
Mar 06, 2008 26.09 26.19 25.67 25.68 2,155,779 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.16 131,437 +0.38(+1.48%)
Mar 04, 2008 25.76 25.93 25.30 25.78 257,182 -0.16(-0.61%)
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.