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 (%)
Jan 31, 2007 21.34 21.57 21.26 21.50 553,367 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.21 21.46 4,041,639 +0.31(+1.46%)
Jan 29, 2007 21.22 21.30 21.07 21.15 384,296 -0.15(-0.71%)
Jan 26, 2007 21.28 21.40 21.14 21.30 1,121,785 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.18 21.27 396,839 -0.39(-1.80%)
Jan 24, 2007 21.53 21.66 21.31 21.66 538,818 +0.15(+0.71%)
Jan 23, 2007 21.21 21.61 21.21 21.51 398,344 +0.43(+2.06%)
Jan 22, 2007 21.19 21.25 20.98 21.07 92,311 -0.08(-0.38%)
Jan 19, 2007 20.86 21.20 20.56 21.15 171,579 +0.41(+1.97%)
Jan 18, 2007 20.97 21.09 20.65 20.74 175,090 -0.18(-0.85%)
Jan 17, 2007 20.68 20.92 20.67 20.92 152,514 +0.13(+0.62%)
Jan 16, 2007 20.85 20.97 20.68 20.79 203,185 -0.17(-0.79%)
Jan 12, 2007 20.57 20.95 20.56 20.95 185,124 +0.51(+2.51%)
Jan 11, 2007 20.66 20.87 20.41 20.44 878,464 -0.06(-0.27%)
Jan 10, 2007 20.63 20.64 20.33 20.50 3,987,958 -0.26(-1.26%)
Jan 09, 2007 20.69 20.91 20.57 20.76 377,273 -0.35(-1.65%)
Jan 08, 2007 21.23 21.29 20.93 21.11 351,185 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.18 334,127 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.04 21.10 376,771 -0.49(-2.26%)
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.