Global Energy Ishares ETF (NY: IXC )

24.73 USD -0.17 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 117.90 118.37 116.42 116.55 51,440 -1.21(-1.03%)
Apr 27, 2007 117.05 118.06 116.99 117.76 32,000 -0.25(-0.21%)
Apr 26, 2007 117.90 118.25 117.28 118.01 134,700 -0.37(-0.31%)
Apr 25, 2007 117.00 118.82 116.96 118.38 39,900 +1.92(+1.65%)
Apr 24, 2007 116.80 116.97 115.85 116.46 32,800 -0.44(-0.38%)
Apr 23, 2007 116.30 117.73 116.30 116.90 29,900 +0.11(+0.09%)
Apr 20, 2007 115.84 116.85 115.84 116.79 32,100 +1.88(+1.64%)
Apr 19, 2007 115.42 115.55 114.84 114.91 18,600 -1.54(-1.32%)
Apr 18, 2007 116.30 116.57 115.91 116.45 25,100 -0.39(-0.33%)
Apr 17, 2007 117.10 117.48 116.20 116.84 23,700 -0.01(-0.01%)
Apr 16, 2007 116.13 117.00 115.90 116.85 43,700 +0.41(+0.35%)
Apr 13, 2007 115.99 116.44 115.55 116.44 32,300 +0.94(+0.81%)
Apr 12, 2007 114.00 115.59 113.90 115.50 43,100 +1.92(+1.69%)
Apr 11, 2007 114.18 114.65 113.53 113.58 22,300 -0.60(-0.53%)
Apr 10, 2007 112.95 114.20 112.95 114.18 30,100 +1.31(+1.16%)
Apr 09, 2007 112.87 113.84 112.65 112.87 42,500 -0.42(-0.37%)
Apr 05, 2007 112.83 113.35 112.82 113.29 40,300 +0.66(+0.59%)
Apr 04, 2007 111.76 112.98 111.38 112.63 31,900 +0.19(+0.17%)
Apr 03, 2007 111.73 112.79 111.47 112.44 10,100 +0.74(+0.66%)
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.