Global Energy Ishares ETF (NY: IXC )

30.76 USD -0.66 (-2.10%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.42 25.85 24.85 25.18 0 -0.50(-1.96%)
Feb 26, 2009 25.63 26.67 25.63 25.68 106,270 -0.04(-0.14%)
Feb 25, 2009 25.93 26.31 25.32 25.72 40,495 -0.38(-1.46%)
Feb 24, 2009 24.80 26.14 24.77 26.10 102,575 +1.14(+4.57%)
Feb 23, 2009 26.30 26.37 24.68 24.96 151,372 -0.86(-3.33%)
Feb 20, 2009 26.12 26.39 25.31 25.82 172,647 -0.82(-3.09%)
Feb 19, 2009 26.60 27.07 26.37 26.64 79,284 +0.07(+0.27%)
Feb 18, 2009 26.74 26.76 26.13 26.57 131,920 +0.07(+0.26%)
Feb 17, 2009 27.32 27.75 26.50 26.50 203,505 -1.79(-6.33%)
Feb 13, 2009 28.24 28.56 28.07 28.29 67,073 +0.20(+0.71%)
Feb 12, 2009 27.33 28.23 27.16 28.09 92,845 +0.14(+0.50%)
Feb 11, 2009 28.06 28.64 27.50 27.95 76,680 +0.06(+0.22%)
Feb 10, 2009 29.74 29.86 27.80 27.89 124,893 -1.74(-5.87%)
Feb 09, 2009 29.80 30.16 29.32 29.63 137,139 +0.12(+0.41%)
Feb 06, 2009 28.89 29.72 27.50 29.51 101,889 +0.77(+2.68%)
Feb 05, 2009 28.09 28.90 27.67 28.74 71,504 +0.69(+2.46%)
Feb 04, 2009 28.01 28.50 27.82 28.05 80,021 +0.20(+0.72%)
Feb 03, 2009 27.17 27.85 27.17 27.85 1,944,575 +0.45(+1.64%)
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.