Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.30 37.71 35.01 37.71 292,353 +2.41(+6.83%)
Sep 29, 2008 38.57 38.57 34.53 35.30 205,970 -4.37(-11.02%)
Sep 26, 2008 40.00 40.00 38.20 39.67 0 -1.02(-2.51%)
Sep 25, 2008 38.96 41.00 38.96 40.69 261,661 +1.11(+2.81%)
Sep 24, 2008 40.29 40.39 39.52 39.58 365,582 -0.22(-0.55%)
Sep 23, 2008 40.47 41.13 39.16 39.80 776,576 -1.06(-2.59%)
Sep 22, 2008 41.09 42.05 40.66 40.86 252,279 -0.17(-0.41%)
Sep 19, 2008 38.25 41.22 38.25 41.03 0 +2.74(+7.16%)
Sep 18, 2008 36.65 38.69 36.58 38.29 540,168 +1.16(+3.12%)
Sep 17, 2008 37.01 38.67 36.42 37.13 444,670 -0.82(-2.16%)
Sep 16, 2008 35.32 37.95 35.32 37.95 520,599 +0.50(+1.34%)
Sep 15, 2008 38.80 38.80 37.14 37.45 278,456 -2.15(-5.43%)
Sep 12, 2008 38.49 39.77 38.41 39.60 116,813 +1.06(+2.74%)
Sep 11, 2008 37.56 38.54 37.07 38.54 110,252 +0.66(+1.75%)
Sep 10, 2008 36.73 38.49 36.73 37.88 248,398 +0.94(+2.54%)
Sep 09, 2008 38.72 38.72 36.80 36.94 153,436 -2.29(-5.84%)
Sep 08, 2008 41.41 41.41 38.90 39.23 375,555 -0.22(-0.56%)
Sep 05, 2008 39.40 39.59 38.59 39.45 0 -0.30(-0.75%)
Sep 04, 2008 40.93 40.93 39.31 39.75 240,408 -1.22(-2.98%)
Sep 03, 2008 40.72 41.36 40.26 40.97 143,141 -0.18(-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.