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 (%)
Apr 30, 2007 22.79 22.88 22.50 22.53 266,117 -0.23(-1.03%)
Apr 27, 2007 22.63 22.82 22.61 22.76 165,547 -0.05(-0.21%)
Apr 26, 2007 22.79 22.86 22.67 22.81 696,850 -0.07(-0.31%)
Apr 25, 2007 22.62 22.97 22.61 22.88 206,416 +0.37(+1.65%)
Apr 24, 2007 22.58 22.61 22.39 22.51 169,685 -0.09(-0.38%)
Apr 23, 2007 22.48 22.76 22.48 22.60 154,683 +0.02(+0.09%)
Apr 20, 2007 22.39 22.59 22.39 22.58 166,064 +0.36(+1.64%)
Apr 19, 2007 22.31 22.34 22.20 22.21 96,224 -0.30(-1.32%)
Apr 18, 2007 22.48 22.53 22.41 22.51 129,851 -0.08(-0.33%)
Apr 17, 2007 22.64 22.71 22.46 22.59 122,608 -0.00(-0.01%)
Apr 16, 2007 22.45 22.62 22.40 22.59 226,075 +0.08(+0.35%)
Apr 13, 2007 22.42 22.51 22.34 22.51 167,099 +0.18(+0.81%)
Apr 12, 2007 22.04 22.34 22.02 22.33 222,971 +0.37(+1.69%)
Apr 11, 2007 22.07 22.16 21.94 21.95 115,365 -0.12(-0.53%)
Apr 10, 2007 21.83 22.07 21.83 22.07 155,717 +0.25(+1.16%)
Apr 09, 2007 21.82 22.00 21.78 21.82 219,867 -0.08(-0.37%)
Apr 05, 2007 21.81 21.91 21.81 21.90 208,486 +0.13(+0.59%)
Apr 04, 2007 21.60 21.84 21.53 21.77 165,029 +0.04(+0.17%)
Apr 03, 2007 21.60 21.80 21.55 21.73 52,250 +0.14(+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.