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 (%)
Mar 30, 2007 22.39 22.39 22.18 22.21 159,538 -0.25(-1.10%)
Mar 29, 2007 22.41 22.46 22.31 22.46 154,521 +0.26(+1.16%)
Mar 28, 2007 22.34 22.38 22.15 22.20 107,864 +0.06(+0.28%)
Mar 27, 2007 22.10 22.20 22.05 22.14 99,836 -0.05(-0.25%)
Mar 26, 2007 22.12 22.21 21.93 22.20 178,101 +0.23(+1.04%)
Mar 23, 2007 21.86 22.00 21.85 21.97 1,362,598 +0.23(+1.06%)
Mar 22, 2007 21.63 21.83 21.55 21.74 61,206 +0.22(+1.03%)
Mar 21, 2007 21.13 21.59 21.13 21.52 185,626 +0.42(+2.00%)
Mar 20, 2007 20.99 21.10 20.85 21.09 45,152 +0.12(+0.56%)
Mar 19, 2007 20.71 21.00 20.71 20.98 70,237 +0.33(+1.59%)
Mar 16, 2007 20.83 20.86 20.57 20.65 56,691 -0.07(-0.32%)
Mar 15, 2007 20.67 20.86 20.66 20.71 65,220 -0.06(-0.30%)
Mar 14, 2007 20.66 20.78 20.49 20.78 101,843 +0.10(+0.46%)
Mar 13, 2007 20.91 21.12 20.64 20.68 67,226 -0.22(-1.08%)
Mar 12, 2007 20.88 21.02 20.83 20.91 81,775 -0.13(-0.60%)
Mar 09, 2007 21.09 21.17 20.95 21.03 45,152 +0.05(+0.23%)
Mar 08, 2007 21.09 21.12 20.98 20.98 79,769 +0.05(+0.23%)
Mar 07, 2007 20.61 21.17 20.61 20.94 115,891 +0.27(+1.30%)
Mar 06, 2007 20.57 20.74 20.50 20.67 119,402 +0.33(+1.65%)
Mar 05, 2007 20.26 20.52 19.97 20.33 276,934 -0.21(-1.01%)
Mar 02, 2007 20.78 20.88 20.46 20.54 182,616 -0.36(-1.74%)
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.