Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.65 29.90 29.65 29.75 1,231,997 +0.11(+0.37%)
May 29, 2008 30.04 30.25 29.64 29.64 1,313,580 -0.53(-1.75%)
May 28, 2008 29.59 30.17 29.39 30.17 298,310 +0.29(+0.96%)
May 27, 2008 30.15 30.15 29.74 29.88 117,709 -0.46(-1.50%)
May 26, 2008 30.81 30.87 30.10 30.34 0 +0.00(+0.00%)
May 23, 2008 30.81 30.87 30.10 30.34 235,625 -0.43(-1.39%)
May 22, 2008 31.25 31.25 30.60 30.77 261,704 -0.23(-0.73%)
May 21, 2008 31.36 31.65 30.93 30.99 1,103,527 +0.02(+0.06%)
May 20, 2008 30.82 31.00 30.72 30.97 146,509 +0.26(+0.86%)
May 19, 2008 30.57 30.90 30.54 30.71 84,398 +0.41(+1.36%)
May 16, 2008 29.91 30.37 29.91 30.30 993,960 +0.76(+2.58%)
May 15, 2008 29.34 29.54 29.09 29.54 244,833 +0.40(+1.37%)
May 14, 2008 29.28 29.50 29.09 29.14 140,813 -0.05(-0.18%)
May 13, 2008 29.09 29.26 28.88 29.19 191,507 -0.00(-0.01%)
May 12, 2008 29.09 29.27 28.90 29.19 116,390 +0.11(+0.39%)
May 09, 2008 29.03 29.16 28.76 29.08 705,893 -0.03(-0.12%)
May 08, 2008 28.80 29.11 28.73 29.11 477,981 +0.42(+1.46%)
May 07, 2008 29.09 29.19 28.67 28.69 713,022 -0.33(-1.13%)
May 06, 2008 28.51 29.07 28.51 29.02 1,122,135 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.36 235,992 +0.29(+1.03%)
May 02, 2008 28.07 28.18 27.94 28.07 1,583,717 +0.28(+0.99%)
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.