Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.00 25.24 24.83 25.04 165,547 +0.12(+0.47%)
Mar 28, 2008 25.07 25.27 24.80 24.92 60,528 -0.02(-0.08%)
Mar 27, 2008 25.28 25.42 24.94 24.94 99,845 -0.15(-0.59%)
Mar 26, 2008 24.67 25.23 24.67 25.09 861,362 +0.39(+1.58%)
Mar 25, 2008 24.60 24.72 24.35 24.70 185,205 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.44 126,747 +0.39(+1.63%)
Mar 21, 2008 23.95 24.14 23.52 24.05 399,382 +0.00(+0.00%)
Mar 20, 2008 23.95 24.14 23.52 24.05 399,382 -0.11(-0.44%)
Mar 19, 2008 25.40 25.40 24.09 24.16 170,720 -1.36(-5.33%)
Mar 18, 2008 24.98 25.52 24.98 25.52 113,503 +0.63(+2.55%)
Mar 17, 2008 24.90 25.07 24.36 24.88 186,757 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.22 25.51 179,479 -0.45(-1.73%)
Mar 13, 2008 25.51 26.04 25.39 25.95 185,205 +0.19(+0.75%)
Mar 12, 2008 26.05 26.06 25.67 25.76 103,467 -0.29(-1.13%)
Mar 11, 2008 25.47 26.05 25.40 26.05 181,067 +1.10(+4.40%)
Mar 10, 2008 25.37 25.52 24.93 24.96 113,296 -0.26(-1.02%)
Mar 07, 2008 25.53 25.62 25.03 25.21 99,328 -0.48(-1.86%)
Mar 06, 2008 26.10 26.20 25.68 25.69 2,155,217 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.17 131,403 +0.38(+1.48%)
Mar 04, 2008 25.77 25.94 25.31 25.79 257,115 -0.16(-0.61%)
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.