Global Energy Ishares ETF (NY: IXC )

44.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.36 17.36 16.77 16.92 280,767 -0.20(-1.15%)
Apr 29, 2009 16.87 17.29 16.81 17.12 180,246 +0.51(+3.06%)
Apr 28, 2009 16.41 16.87 16.41 16.61 51,560 -0.04(-0.25%)
Apr 27, 2009 16.52 16.80 16.47 16.65 175,951 -0.30(-1.76%)
Apr 24, 2009 16.59 17.04 16.59 16.95 163,594 +0.62(+3.77%)
Apr 23, 2009 16.14 16.42 16.08 16.34 168,916 +0.35(+2.17%)
Apr 22, 2009 15.89 16.28 15.89 15.99 122,297 -0.17(-1.07%)
Apr 21, 2009 15.79 16.23 15.59 16.16 124,853 +0.32(+2.04%)
Apr 20, 2009 16.29 16.33 15.77 15.84 829,127 -0.80(-4.82%)
Apr 17, 2009 16.74 16.78 16.47 16.64 187,885 +0.02(+0.14%)
Apr 16, 2009 16.76 16.76 16.36 16.62 118,519 +0.05(+0.32%)
Apr 15, 2009 16.50 16.56 16.26 16.56 84,476 +0.05(+0.29%)
Apr 14, 2009 16.41 16.67 16.32 16.51 133,417 -0.14(-0.83%)
Apr 13, 2009 16.62 17.04 16.15 16.65 147,568 -0.06(-0.36%)
Apr 09, 2009 16.58 16.86 16.47 16.71 104,176 +0.38(+2.31%)
Apr 08, 2009 16.39 16.51 15.93 16.34 352,394 +0.05(+0.29%)
Apr 07, 2009 16.50 16.74 16.16 16.29 560,480 -0.48(-2.85%)
Apr 06, 2009 16.95 16.95 16.40 16.77 338,136 -0.27(-1.58%)
Apr 03, 2009 16.90 17.11 16.58 17.03 181,052 +0.18(+1.06%)
Apr 02, 2009 16.80 17.11 16.69 16.86 152,919 +0.72(+4.49%)
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.