Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.91 29.22 28.80 29.09 1,912,748 +0.27(+0.93%)
Apr 29, 2008 29.05 29.20 28.82 28.82 83,660 -0.10(-0.34%)
Apr 28, 2008 29.04 29.22 28.92 28.92 377,927 -0.07(-0.23%)
Apr 25, 2008 28.94 29.04 28.74 28.99 227,824 +0.15(+0.52%)
Apr 24, 2008 29.13 29.13 28.53 28.84 284,430 -0.46(-1.56%)
Apr 23, 2008 29.38 29.44 29.15 29.30 126,012 -0.05(-0.16%)
Apr 22, 2008 29.38 29.58 29.25 29.34 322,193 -0.08(-0.27%)
Apr 21, 2008 29.11 29.44 29.09 29.42 1,757,384 +0.43(+1.48%)
Apr 18, 2008 28.72 29.00 28.64 29.00 1,970,036 +0.38(+1.34%)
Apr 17, 2008 28.46 28.73 28.41 28.61 233,687 -0.11(-0.40%)
Apr 16, 2008 28.21 28.73 28.12 28.73 205,419 +0.76(+2.70%)
Apr 15, 2008 27.86 27.99 27.72 27.97 120,395 +0.34(+1.23%)
Apr 14, 2008 27.20 27.63 27.20 27.63 256,223 +0.51(+1.87%)
Apr 11, 2008 27.38 27.51 27.12 27.12 172,537 -0.48(-1.73%)
Apr 10, 2008 27.46 27.61 27.31 27.60 147,283 +0.17(+0.60%)
Apr 09, 2008 27.34 27.61 27.34 27.43 291,909 +0.19(+0.70%)
Apr 08, 2008 27.03 27.38 27.03 27.24 118,579 +0.16(+0.60%)
Apr 07, 2008 27.28 27.49 27.06 27.08 100,312 +0.07(+0.27%)
Apr 04, 2008 26.74 27.18 26.74 27.01 241,251 +0.30(+1.12%)
Apr 03, 2008 26.48 26.94 26.48 26.71 80,249 +0.13(+0.47%)
Apr 02, 2008 26.13 26.72 26.13 26.58 73,930 +0.38(+1.44%)
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.