Global Energy Ishares ETF (NY: IXC )

40.69 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.55 28.06 27.47 27.92 261,254 +0.45(+1.64%)
Oct 30, 2007 27.97 27.97 27.43 27.47 160,891 -0.63(-2.25%)
Oct 29, 2007 27.95 28.23 27.95 28.10 142,784 +0.29(+1.06%)
Oct 26, 2007 27.71 27.87 27.66 27.81 291,259 +0.49(+1.80%)
Oct 25, 2007 27.30 27.45 27.11 27.32 258,667 +0.14(+0.52%)
Oct 24, 2007 27.21 27.26 26.76 27.17 281,947 +0.21(+0.77%)
Oct 23, 2007 26.94 27.07 26.70 26.97 198,656 +0.28(+1.04%)
Oct 22, 2007 26.54 26.69 26.32 26.69 234,352 -0.29(-1.06%)
Oct 19, 2007 27.74 27.74 26.97 26.97 144,336 -1.01(-3.61%)
Oct 18, 2007 27.82 28.00 27.71 27.98 96,224 +0.12(+0.42%)
Oct 17, 2007 27.93 28.00 27.54 27.87 146,923 +0.04(+0.14%)
Oct 16, 2007 27.75 27.89 27.68 27.83 121,056 +0.14(+0.50%)
Oct 15, 2007 27.83 27.94 27.64 27.69 132,437 +0.25(+0.90%)
Oct 12, 2007 27.20 27.51 27.13 27.44 251,424 +0.37(+1.38%)
Oct 11, 2007 27.12 27.55 26.83 27.07 216,246 +0.76(+2.87%)
Oct 10, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 09, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 08, 2007 26.42 26.44 26.25 26.31 124,160 -0.23(-0.85%)
Oct 05, 2007 26.36 26.65 26.36 26.54 261,254 +0.14(+0.53%)
Oct 04, 2007 26.19 26.43 25.98 26.40 138,645 +0.22(+0.85%)
Oct 03, 2007 26.50 26.51 26.15 26.17 659,602 -0.47(-1.78%)
Oct 02, 2007 26.72 26.72 26.31 26.65 1,157,795 -0.30(-1.12%)
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.