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 (%)
Nov 30, 2007 27.32 27.48 27.14 27.38 161,043 +0.14(+0.50%)
Nov 29, 2007 27.42 27.42 26.99 27.24 72,605 +0.06(+0.23%)
Nov 28, 2007 27.21 27.22 26.77 27.18 87,364 +0.45(+1.70%)
Nov 27, 2007 26.90 26.90 26.30 26.72 1,148,375 -0.11(-0.39%)
Nov 26, 2007 27.11 27.68 26.80 26.83 992,223 -0.57(-2.07%)
Nov 23, 2007 26.99 27.49 26.99 27.40 42,658 +0.30(+1.13%)
Nov 21, 2007 27.63 27.63 27.09 27.09 194,621 -0.46(-1.66%)
Nov 20, 2007 26.51 27.62 26.51 27.55 130,987 +0.84(+3.16%)
Nov 19, 2007 27.18 27.19 26.63 26.71 96,325 -0.47(-1.75%)
Nov 16, 2007 27.14 27.28 26.91 27.18 96,345 +0.46(+1.73%)
Nov 15, 2007 27.62 27.62 26.49 26.72 159,232 -0.67(-2.44%)
Nov 14, 2007 27.69 27.83 27.25 27.39 225,761 -0.02(-0.07%)
Nov 13, 2007 26.85 27.41 26.75 27.41 230,608 +0.50(+1.84%)
Nov 12, 2007 27.81 27.81 26.84 26.91 218,537 -1.21(-4.31%)
Nov 09, 2007 28.53 28.66 28.00 28.12 206,195 -0.54(-1.89%)
Nov 08, 2007 28.70 28.90 28.19 28.66 138,035 +0.35(+1.25%)
Nov 07, 2007 28.94 29.15 28.25 28.31 237,300 -0.61(-2.10%)
Nov 06, 2007 28.50 28.92 28.50 28.92 92,311 +0.71(+2.50%)
Nov 05, 2007 28.05 28.33 27.95 28.21 190,141 -0.24(-0.84%)
Nov 02, 2007 28.28 28.50 28.04 28.45 131,443 +0.36(+1.28%)
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.