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 (%)
Sep 30, 2008 20.46 21.86 20.30 21.86 504,279 +1.40(+6.83%)
Sep 29, 2008 22.36 22.36 20.02 20.46 355,277 -2.53(-11.02%)
Sep 26, 2008 23.19 23.19 22.15 23.00 0 -0.59(-2.51%)
Sep 25, 2008 22.59 23.77 22.59 23.59 451,339 +0.64(+2.81%)
Sep 24, 2008 23.36 23.42 22.91 22.95 630,592 -0.13(-0.55%)
Sep 23, 2008 23.46 23.84 22.70 23.07 1,339,515 -0.61(-2.59%)
Sep 22, 2008 23.82 24.38 23.57 23.69 435,156 -0.10(-0.41%)
Sep 19, 2008 22.18 23.90 22.18 23.79 0 +1.59(+7.16%)
Sep 18, 2008 21.25 22.43 21.21 22.20 931,735 +0.67(+3.12%)
Sep 17, 2008 21.46 22.42 21.11 21.53 767,011 -0.48(-2.16%)
Sep 16, 2008 20.48 22.00 20.48 22.00 897,981 +0.29(+1.34%)
Sep 15, 2008 22.49 22.49 21.53 21.71 480,308 -1.25(-5.43%)
Sep 12, 2008 22.31 23.06 22.27 22.96 201,490 +0.61(+2.74%)
Sep 11, 2008 21.78 22.35 21.49 22.35 190,173 +0.38(+1.75%)
Sep 10, 2008 21.29 22.31 21.29 21.96 428,461 +0.54(+2.54%)
Sep 09, 2008 22.45 22.45 21.33 21.42 264,661 -1.33(-5.84%)
Sep 08, 2008 24.01 24.01 22.55 22.74 647,794 -0.13(-0.56%)
Sep 05, 2008 22.84 22.95 22.37 22.87 0 -0.17(-0.75%)
Sep 04, 2008 23.73 23.73 22.79 23.04 414,679 -0.71(-2.98%)
Sep 03, 2008 23.61 23.98 23.34 23.75 246,903 -0.10(-0.44%)
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.