Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.52 21.56 20.55 20.80 402,270 -0.74(-3.44%)
Oct 29, 2009 21.18 21.60 20.94 21.54 356,814 +0.53(+2.53%)
Oct 28, 2009 21.55 21.59 20.96 21.01 997,397 -0.67(-3.09%)
Oct 27, 2009 21.69 22.03 21.59 21.68 352,038 +0.05(+0.22%)
Oct 26, 2009 22.05 22.39 21.53 21.63 305,613 -0.34(-1.55%)
Oct 23, 2009 22.05 22.08 21.85 21.97 495,774 -0.35(-1.55%)
Oct 22, 2009 22.11 22.32 21.75 22.32 553,864 +0.19(+0.86%)
Oct 21, 2009 22.13 22.61 22.11 22.13 1,583,527 -0.11(-0.48%)
Oct 20, 2009 22.07 22.24 22.06 22.23 2,230,953 -0.21(-0.93%)
Oct 19, 2009 22.24 22.53 22.13 22.44 383,407 +0.28(+1.24%)
Oct 16, 2009 22.01 22.22 21.89 22.17 817,169 +0.02(+0.08%)
Oct 15, 2009 21.76 22.21 21.58 22.15 452,405 +0.33(+1.54%)
Oct 14, 2009 21.73 21.88 21.54 21.81 461,408 +0.47(+2.18%)
Oct 13, 2009 21.38 21.40 21.07 21.35 278,247 +0.03(+0.14%)
Oct 12, 2009 21.31 21.40 21.20 21.32 231,721 +0.30(+1.42%)
Oct 09, 2009 20.84 21.09 20.84 21.02 1,017,746 -0.02(-0.11%)
Oct 08, 2009 20.72 21.10 20.67 21.04 312,479 +0.43(+2.09%)
Oct 07, 2009 20.50 20.61 20.36 20.61 214,644 +0.08(+0.41%)
Oct 06, 2009 20.26 20.66 20.26 20.53 220,168 +0.49(+2.45%)
Oct 05, 2009 19.69 20.13 19.63 20.04 117,051 +0.32(+1.64%)
Oct 02, 2009 19.61 19.83 19.38 19.72 166,242 -0.11(-0.57%)
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.