Global Energy Ishares ETF (NY: IXC )

40.99 +0.69 (+1.71%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.61 24.80 24.58 24.59 73,978 +0.29(+1.20%)
Aug 30, 2007 24.05 24.41 24.01 24.30 169,685 +0.10(+0.40%)
Aug 29, 2007 23.76 24.32 23.69 24.20 196,069 +0.68(+2.88%)
Aug 28, 2007 23.99 24.02 23.50 23.52 91,050 -0.64(-2.66%)
Aug 27, 2007 24.32 24.38 24.09 24.17 227,110 -0.25(-1.01%)
Aug 24, 2007 23.99 24.41 23.99 24.41 76,048 +0.55(+2.32%)
Aug 23, 2007 23.87 23.97 23.67 23.86 176,411 +0.11(+0.47%)
Aug 22, 2007 23.70 23.85 23.55 23.75 276,256 +0.38(+1.64%)
Aug 21, 2007 23.48 23.59 23.16 23.37 140,197 -0.25(-1.06%)
Aug 20, 2007 23.52 23.69 23.17 23.62 199,173 +0.06(+0.25%)
Aug 17, 2007 23.51 23.65 23.10 23.56 177,445 +0.77(+3.36%)
Aug 16, 2007 22.31 22.80 22.02 22.79 996,904 -0.21(-0.92%)
Aug 15, 2007 23.30 23.78 23.01 23.01 266,427 -0.62(-2.62%)
Aug 14, 2007 24.01 24.11 23.58 23.62 203,312 -0.33(-1.39%)
Aug 13, 2007 24.31 24.31 23.86 23.96 163,477 -0.00(-0.02%)
Aug 10, 2007 23.37 24.10 23.35 23.96 212,107 -0.01(-0.05%)
Aug 09, 2007 24.11 24.50 23.93 23.97 359,547 -0.75(-3.05%)
Aug 08, 2007 24.43 24.97 24.36 24.73 526,647 +0.39(+1.60%)
Aug 07, 2007 23.70 24.50 23.67 24.34 216,763 +0.54(+2.26%)
Aug 06, 2007 23.86 23.88 23.32 23.80 4,586,692 -0.07(-0.30%)
Aug 03, 2007 24.06 24.58 23.77 23.87 168,651 -0.71(-2.88%)
Aug 02, 2007 24.60 24.73 24.27 24.58 286,086 -0.26(-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.