Global Energy Ishares ETF (NY: IXC )

30.76 USD -0.66 (-2.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.05 44.05 43.30 43.47 47,779 -0.26(-0.59%)
Aug 28, 2008 43.73 44.17 43.19 43.73 57,914 +0.13(+0.30%)
Aug 27, 2008 43.45 44.03 42.94 43.60 81,479 +0.50(+1.16%)
Aug 26, 2008 42.18 43.10 42.18 43.10 61,539 +0.66(+1.56%)
Aug 25, 2008 42.89 43.35 41.62 42.44 77,963 -0.43(-1.00%)
Aug 22, 2008 43.75 43.75 42.80 42.87 66,634 -0.59(-1.36%)
Aug 21, 2008 43.35 44.03 43.32 43.46 103,550 +0.77(+1.80%)
Aug 20, 2008 42.01 42.87 41.62 42.69 78,405 +1.23(+2.97%)
Aug 19, 2008 40.55 41.75 40.55 41.46 158,638 +0.76(+1.87%)
Aug 18, 2008 41.63 41.75 40.54 40.70 109,260 -0.59(-1.43%)
Aug 15, 2008 41.60 41.60 40.78 41.29 0 -0.64(-1.53%)
Aug 14, 2008 42.23 42.50 41.65 41.93 105,328 -0.30(-0.71%)
Aug 13, 2008 41.48 42.45 41.18 42.23 111,432 +0.84(+2.03%)
Aug 12, 2008 41.76 41.93 41.07 41.39 158,087 -0.05(-0.12%)
Aug 11, 2008 41.38 41.75 40.85 41.44 95,223 -0.26(-0.62%)
Aug 08, 2008 41.67 41.70 41.01 41.70 88,248 -0.38(-0.90%)
Aug 07, 2008 42.47 43.00 42.00 42.08 129,910 -0.79(-1.84%)
Aug 06, 2008 41.61 42.87 41.61 42.87 168,991 +1.22(+2.93%)
Aug 05, 2008 41.48 41.95 40.98 41.65 219,516 -0.16(-0.38%)
Aug 04, 2008 43.40 43.42 41.18 41.81 155,393 -1.61(-3.71%)
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.