Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.09 24.30 24.02 24.11 300,054 -0.02(-0.06%)
May 30, 2007 23.60 24.13 23.60 24.13 113,813 +0.31(+1.31%)
May 29, 2007 24.03 24.03 23.73 23.81 299,536 -0.22(-0.93%)
May 25, 2007 23.84 24.04 23.84 24.04 212,107 +0.26(+1.08%)
May 24, 2007 24.22 24.28 23.69 23.78 516,817 -0.38(-1.58%)
May 23, 2007 24.22 24.35 24.10 24.16 319,195 +0.13(+0.55%)
May 22, 2007 24.28 24.34 24.03 24.03 168,133 -0.21(-0.89%)
May 21, 2007 24.21 24.37 24.11 24.25 395,947 +0.26(+1.06%)
May 18, 2007 23.93 24.05 23.85 23.99 127,781 +0.33(+1.41%)
May 17, 2007 23.37 23.72 23.24 23.66 432,492 +0.36(+1.56%)
May 16, 2007 23.21 23.30 23.02 23.29 123,125 +0.08(+0.34%)
May 15, 2007 23.19 23.37 23.12 23.22 174,341 +0.02(+0.09%)
May 14, 2007 23.19 23.21 23.08 23.19 1,824,640 +0.08(+0.33%)
May 11, 2007 22.80 23.12 22.80 23.12 120,021 +0.41(+1.81%)
May 10, 2007 23.08 23.08 22.66 22.71 460,945 -0.37(-1.62%)
May 09, 2007 23.01 23.14 22.92 23.08 229,696 -0.02(-0.08%)
May 08, 2007 23.03 23.16 22.82 23.10 209,003 -0.05(-0.22%)
May 07, 2007 23.07 23.22 23.07 23.15 199,173 +0.02(+0.10%)
May 04, 2007 23.20 23.36 23.02 23.12 376,102 +0.02(+0.08%)
May 03, 2007 22.95 23.13 22.91 23.10 136,059 +0.28(+1.22%)
May 02, 2007 22.69 22.87 22.66 22.83 155,200 +0.24(+1.04%)
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.