Global Energy Ishares ETF (NY: IXC )

26.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 137.59 137.59 133.24 133.78 10,918 -4.09(-2.97%)
Feb 28, 2008 135.91 138.51 135.91 137.87 40,487 +1.49(+1.09%)
Feb 27, 2008 136.07 137.51 136.00 136.38 42,315 -0.58(-0.42%)
Feb 26, 2008 136.00 137.51 133.78 136.96 21,795 +1.86(+1.38%)
Feb 25, 2008 132.61 135.24 132.51 135.10 36,538 +3.15(+2.39%)
Feb 22, 2008 131.26 131.99 129.52 131.95 18,400 +1.57(+1.20%)
Feb 21, 2008 132.20 132.37 130.19 130.38 18,600 -2.09(-1.58%)
Feb 20, 2008 130.05 133.25 129.84 132.47 27,376 +1.36(+1.04%)
Feb 19, 2008 131.43 132.50 130.75 131.11 90,400 +2.22(+1.72%)
Feb 18, 2008 128.92 129.24 127.23 128.89 0 +0.00(+0.00%)
Feb 15, 2008 128.92 129.24 127.23 128.89 20,900 -0.11(-0.09%)
Feb 14, 2008 129.94 130.56 128.96 129.00 20,927 +0.19(+0.15%)
Feb 13, 2008 127.46 129.28 127.21 128.81 16,700 +2.66(+2.11%)
Feb 12, 2008 126.46 128.10 125.33 126.15 29,700 +0.63(+0.50%)
Feb 11, 2008 123.54 125.52 122.66 125.52 17,600 +1.93(+1.56%)
Feb 08, 2008 120.18 123.59 119.56 123.59 22,600 +1.66(+1.36%)
Feb 07, 2008 120.61 123.14 120.00 121.93 46,675 +1.01(+0.84%)
Feb 06, 2008 123.14 123.98 120.91 120.92 30,200 -1.45(-1.19%)
Feb 05, 2008 125.59 126.14 122.04 122.37 125,300 -5.19(-4.07%)
Feb 04, 2008 127.88 128.00 126.70 127.56 84,793 +0.30(+0.24%)
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.