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, 2009 15.86 15.92 15.50 15.57 248,431 +0.01(+0.04%)
Mar 30, 2009 16.04 16.04 15.33 15.57 130,190 -1.10(-6.59%)
Mar 26, 2009 16.75 16.85 16.42 16.66 250,602 +0.18(+1.06%)
Mar 25, 2009 16.92 16.92 16.08 16.49 149,733 +0.07(+0.45%)
Mar 24, 2009 17.02 17.02 16.21 16.42 136,494 -0.48(-2.83%)
Mar 23, 2009 16.46 16.89 16.42 16.89 189,273 +1.32(+8.49%)
Mar 20, 2009 16.26 16.28 15.57 15.57 138,551 -0.48(-2.97%)
Mar 19, 2009 15.91 16.38 15.78 16.05 201,109 +0.31(+1.98%)
Mar 18, 2009 15.72 15.97 15.10 15.74 109,620 +0.11(+0.71%)
Mar 17, 2009 15.34 15.68 15.01 15.62 117,632 +0.38(+2.50%)
Mar 16, 2009 15.25 15.57 15.07 15.24 136,906 +0.09(+0.59%)
Mar 13, 2009 15.41 15.46 14.87 15.15 0 -0.01(-0.07%)
Mar 12, 2009 14.70 15.19 14.56 15.16 126,206 +0.46(+3.10%)
Mar 11, 2009 14.75 15.05 14.41 14.71 115,243 -0.13(-0.87%)
Mar 10, 2009 14.16 15.02 14.16 14.84 203,844 +0.73(+5.19%)
Mar 09, 2009 13.86 14.41 13.52 14.11 569,127 +0.10(+0.73%)
Mar 06, 2009 13.86 14.31 13.52 14.00 0 +0.25(+1.79%)
Mar 05, 2009 13.88 14.19 13.66 13.76 69,979 -0.55(-3.82%)
Mar 04, 2009 13.75 14.62 13.75 14.30 214,796 +0.55(+3.97%)
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.