Global Energy Ishares ETF (NY: IXC )

24.42 USD -0.65 (-2.59%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 151.12 153.39 150.95 152.60 29,881 +2.71(+1.81%)
Jun 27, 2008 149.59 150.55 149.05 149.89 21,187 +2.12(+1.43%)
Jun 26, 2008 152.27 152.51 146.99 147.77 38,171 -2.41(-1.60%)
Jun 25, 2008 150.32 151.30 147.49 150.18 80,026 +0.51(+0.34%)
Jun 24, 2008 150.66 151.25 149.60 149.67 21,002 -1.83(-1.21%)
Jun 23, 2008 147.53 151.50 147.53 151.50 38,983 +3.11(+2.10%)
Jun 20, 2008 150.66 151.05 148.10 148.39 29,769 -2.09(-1.39%)
Jun 19, 2008 153.91 154.14 150.30 150.48 51,943 -2.46(-1.61%)
Jun 18, 2008 153.14 153.45 151.71 152.94 41,166 -1.06(-0.69%)
Jun 17, 2008 151.72 154.16 151.72 154.00 116,071 +2.36(+1.56%)
Jun 16, 2008 152.46 152.56 151.53 151.64 20,250 +0.74(+0.49%)
Jun 13, 2008 149.58 150.99 147.45 150.90 237,551 +0.90(+0.60%)
Jun 12, 2008 151.66 151.66 149.35 150.00 41,997 -2.50(-1.64%)
Jun 11, 2008 153.40 153.40 151.71 152.50 21,650 +1.23(+0.81%)
Jun 10, 2008 151.97 153.76 149.89 151.27 42,232 -3.60(-2.32%)
Jun 09, 2008 154.13 155.99 153.08 154.87 16,553 +2.67(+1.75%)
Jun 06, 2008 154.68 156.71 152.20 152.20 83,431 -1.37(-0.89%)
Jun 05, 2008 148.31 153.57 148.31 153.57 52,081 +5.31(+3.58%)
Jun 04, 2008 150.00 150.47 147.59 148.26 64,277 -3.00(-1.98%)
Jun 03, 2008 153.35 154.37 150.87 151.26 38,702 -2.05(-1.34%)
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.