Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.49 20.52 20.04 20.25 278,293 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.23 20.37 184,627 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.09 20.50 185,853 +0.32(+1.59%)
Sep 25, 2009 20.14 20.39 20.01 20.18 275,900 +0.01(+0.03%)
Sep 24, 2009 20.49 20.62 20.03 20.18 245,698 -0.32(-1.56%)
Sep 23, 2009 20.95 20.96 20.47 20.50 166,687 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.72 20.90 207,375 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.19 20.55 122,994 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.77 129,528 +0.01(+0.06%)
Sep 17, 2009 20.91 21.02 20.67 20.75 177,799 +0.07(+0.34%)
Sep 16, 2009 20.80 20.98 20.60 20.68 333,136 +0.14(+0.70%)
Sep 15, 2009 20.43 20.56 20.23 20.54 145,250 +0.21(+1.06%)
Sep 14, 2009 20.11 20.37 19.93 20.33 261,525 +0.02(+0.11%)
Sep 11, 2009 20.30 20.49 20.11 20.30 271,748 +0.10(+0.50%)
Sep 10, 2009 20.04 20.26 19.86 20.20 276,836 +0.31(+1.58%)
Sep 09, 2009 19.92 20.10 19.77 19.89 175,308 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,061 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.97 19.24 66,587 +0.24(+1.25%)
Sep 03, 2009 19.00 19.09 18.85 19.00 95,088 +0.10(+0.53%)
Sep 02, 2009 18.74 19.03 18.74 18.90 259,541 +0.08(+0.41%)
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.