Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.45 18.52 17.13 17.97 145,923 +0.24(+1.37%)
Oct 30, 2008 17.33 17.84 16.87 17.72 227,536 +0.58(+3.38%)
Oct 29, 2008 16.70 17.82 16.53 17.14 213,492 +0.78(+4.78%)
Oct 28, 2008 14.95 16.56 14.51 16.36 285,022 +2.04(+14.25%)
Oct 27, 2008 14.88 15.40 14.24 14.32 136,151 -0.97(-6.37%)
Oct 24, 2008 14.93 15.68 14.49 15.29 319,339 -0.78(-4.83%)
Oct 23, 2008 15.29 16.23 14.97 16.07 288,529 +0.83(+5.44%)
Oct 22, 2008 16.38 16.57 14.84 15.24 184,967 -1.70(-10.06%)
Oct 21, 2008 17.56 17.56 16.75 16.95 376,359 -0.79(-4.48%)
Oct 20, 2008 16.17 17.83 16.17 17.74 185,186 +1.68(+10.46%)
Oct 17, 2008 15.68 17.06 15.13 16.06 299,223 +0.24(+1.51%)
Oct 16, 2008 15.10 15.93 14.23 15.82 317,385 +0.74(+4.88%)
Oct 15, 2008 17.19 17.19 15.07 15.08 222,068 -2.28(-13.15%)
Oct 14, 2008 19.71 20.77 16.81 17.37 427,019 +0.05(+0.30%)
Oct 13, 2008 15.31 17.32 15.31 17.32 246,157 +2.31(+15.42%)
Oct 10, 2008 14.49 15.72 13.62 15.00 541,007 -0.99(-6.16%)
Oct 09, 2008 17.64 18.08 15.72 15.99 845,713 -1.61(-9.16%)
Oct 08, 2008 17.31 18.44 16.05 17.60 952,493 +0.02(+0.11%)
Oct 07, 2008 17.97 19.35 17.58 17.58 409,668 -0.98(-5.26%)
Oct 06, 2008 19.10 19.10 17.22 18.56 1,052,456 -1.01(-5.16%)
Oct 03, 2008 19.90 20.89 19.56 19.57 0 -0.25(-1.26%)
Oct 02, 2008 21.04 21.04 19.79 19.82 318,449 -1.39(-6.56%)
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.