Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.54 19.61 19.30 19.54 246,084 -0.02(-0.09%)
Jul 29, 2010 19.66 19.86 19.40 19.56 167,460 -0.01(-0.03%)
Jul 28, 2010 19.58 19.66 19.48 19.57 1,220,865 -0.09(-0.46%)
Jul 27, 2010 19.89 19.89 19.52 19.66 221,678 -0.10(-0.52%)
Jul 26, 2010 19.48 19.77 19.44 19.76 1,194,537 +0.26(+1.31%)
Jul 23, 2010 19.36 19.53 19.20 19.50 138,494 +0.12(+0.60%)
Jul 22, 2010 19.15 19.49 19.15 19.39 109,989 +0.51(+2.70%)
Jul 21, 2010 19.31 19.31 18.78 18.88 340,608 -0.33(-1.74%)
Jul 20, 2010 18.58 19.21 18.58 19.21 81,654 +0.32(+1.71%)
Jul 19, 2010 18.84 19.04 18.76 18.89 102,679 +0.07(+0.39%)
Jul 16, 2010 18.82 19.27 18.75 18.82 118,770 -0.53(-2.76%)
Jul 15, 2010 19.29 19.41 18.99 19.35 393,251 +0.09(+0.47%)
Jul 14, 2010 19.18 19.38 19.10 19.26 89,462 -0.02(-0.13%)
Jul 13, 2010 19.40 19.43 19.23 19.29 87,999 +0.23(+1.23%)
Jul 12, 2010 19.02 19.12 18.87 19.05 303,476 +0.06(+0.34%)
Jul 09, 2010 18.99 19.03 18.84 18.99 95,802 +0.09(+0.45%)
Jul 08, 2010 18.85 18.95 18.62 18.90 85,584 +0.22(+1.20%)
Jul 07, 2010 18.07 18.68 18.07 18.68 170,183 +0.62(+3.43%)
Jul 06, 2010 18.20 18.33 17.88 18.06 190,778 +0.27(+1.54%)
Jul 02, 2010 17.78 18.02 17.64 17.78 93,917 -0.03(-0.17%)
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.