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 (%)
Sep 30, 2008 21.11 22.55 20.94 22.55 488,904 +1.44(+6.83%)
Sep 29, 2008 23.06 23.06 20.65 21.11 344,445 -2.61(-11.02%)
Sep 26, 2008 23.92 23.92 22.84 23.72 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.33 437,578 +0.67(+2.81%)
Sep 24, 2008 24.09 24.15 23.63 23.67 611,366 -0.13(-0.55%)
Sep 23, 2008 24.20 24.59 23.41 23.80 1,298,676 -0.63(-2.59%)
Sep 22, 2008 24.57 25.15 24.31 24.43 421,888 -0.10(-0.41%)
Sep 19, 2008 22.87 24.65 22.87 24.53 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.87 22.90 903,328 +0.69(+3.12%)
Sep 17, 2008 22.13 23.12 21.78 22.20 743,626 -0.49(-2.16%)
Sep 16, 2008 21.12 22.69 21.12 22.69 870,603 +0.30(+1.34%)
Sep 15, 2008 23.20 23.20 22.21 22.39 465,664 -1.29(-5.43%)
Sep 12, 2008 23.02 23.78 22.97 23.68 195,347 +0.63(+2.74%)
Sep 11, 2008 22.46 23.05 22.17 23.05 184,375 +0.40(+1.75%)
Sep 10, 2008 21.96 23.02 21.96 22.65 415,398 +0.56(+2.54%)
Sep 09, 2008 23.15 23.15 22.00 22.09 256,592 -1.37(-5.84%)
Sep 08, 2008 24.76 24.76 23.26 23.46 628,044 -0.13(-0.56%)
Sep 05, 2008 23.56 23.67 23.08 23.59 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.77 402,036 -0.73(-2.98%)
Sep 03, 2008 24.35 24.73 24.07 24.50 239,376 -0.11(-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.