Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.90 19.21 18.75 19.08 144,213 +0.04(+0.19%)
Jul 30, 2009 18.98 19.21 18.93 19.04 173,702 +0.24(+1.27%)
Jul 29, 2009 19.05 19.11 18.59 18.80 249,792 -0.42(-2.18%)
Jul 28, 2009 19.25 19.34 18.85 19.22 174,977 -0.30(-1.53%)
Jul 27, 2009 19.45 19.57 19.27 19.52 143,129 +0.10(+0.52%)
Jul 24, 2009 19.28 19.43 19.14 19.42 133,824 +0.12(+0.62%)
Jul 23, 2009 18.78 19.33 18.78 19.30 179,219 +0.55(+2.93%)
Jul 22, 2009 18.75 18.99 18.67 18.75 191,591 -0.19(-1.01%)
Jul 21, 2009 19.09 19.13 18.60 18.94 371,060 +0.14(+0.73%)
Jul 20, 2009 18.75 18.86 18.50 18.80 142,738 +0.36(+1.95%)
Jul 17, 2009 18.34 18.53 18.19 18.44 110,434 +0.15(+0.82%)
Jul 16, 2009 18.16 18.41 18.03 18.29 146,474 +0.11(+0.63%)
Jul 15, 2009 17.95 18.18 17.89 18.18 174,858 +0.68(+3.86%)
Jul 14, 2009 17.41 17.55 17.29 17.50 135,251 +0.22(+1.28%)
Jul 13, 2009 16.86 17.29 16.86 17.28 122,118 +0.25(+1.48%)
Jul 10, 2009 16.95 17.04 16.77 17.03 252,468 -0.12(-0.69%)
Jul 09, 2009 17.11 17.31 16.97 17.15 171,055 +0.25(+1.48%)
Jul 08, 2009 16.96 17.20 16.55 16.90 428,089 -0.13(-0.74%)
Jul 07, 2009 17.40 17.44 16.98 17.02 102,927 -0.47(-2.67%)
Jul 06, 2009 17.23 17.49 17.06 17.49 238,443 -0.30(-1.71%)
Jul 02, 2009 18.09 18.23 17.75 17.80 173,916 -0.57(-3.12%)
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.