Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.85 25.06 24.77 24.86 290,981 -0.02(-0.06%)
May 30, 2007 24.34 24.88 24.34 24.88 110,372 +0.32(+1.31%)
May 29, 2007 24.78 24.78 24.47 24.56 290,480 -0.23(-0.93%)
May 25, 2007 24.58 24.79 24.58 24.79 205,694 +0.27(+1.08%)
May 24, 2007 24.98 25.04 24.43 24.52 501,191 -0.39(-1.58%)
May 23, 2007 24.98 25.11 24.85 24.92 309,544 +0.14(+0.55%)
May 22, 2007 25.04 25.10 24.78 24.78 163,050 -0.22(-0.88%)
May 21, 2007 24.96 25.13 24.87 25.00 383,975 +0.26(+1.06%)
May 18, 2007 24.67 24.80 24.59 24.74 123,918 +0.34(+1.41%)
May 17, 2007 24.10 24.46 23.97 24.40 419,415 +0.37(+1.56%)
May 16, 2007 23.93 24.03 23.74 24.02 119,402 +0.08(+0.34%)
May 15, 2007 23.91 24.10 23.84 23.94 169,070 +0.02(+0.09%)
May 14, 2007 23.91 23.93 23.80 23.92 1,769,471 +0.08(+0.33%)
May 11, 2007 23.51 23.84 23.51 23.84 116,392 +0.42(+1.81%)
May 10, 2007 23.80 23.80 23.37 23.41 447,008 -0.38(-1.62%)
May 09, 2007 23.72 23.86 23.63 23.80 222,751 -0.02(-0.08%)
May 08, 2007 23.75 23.88 23.54 23.82 202,683 -0.05(-0.22%)
May 07, 2007 23.79 23.94 23.79 23.87 193,151 +0.02(+0.10%)
May 04, 2007 23.92 24.09 23.74 23.85 364,730 +0.02(+0.08%)
May 03, 2007 23.66 23.86 23.62 23.83 131,945 +0.29(+1.22%)
May 02, 2007 23.40 23.59 23.36 23.54 150,507 +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.