Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.06 17.06 16.48 16.63 285,725 -0.19(-1.15%)
Apr 29, 2009 16.58 16.99 16.52 16.82 183,429 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,471 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,058 -0.29(-1.76%)
Apr 24, 2009 16.30 16.74 16.30 16.66 166,483 +0.61(+3.77%)
Apr 23, 2009 15.86 16.14 15.80 16.05 171,898 +0.34(+2.17%)
Apr 22, 2009 15.62 15.99 15.62 15.71 124,457 -0.17(-1.07%)
Apr 21, 2009 15.52 15.95 15.32 15.88 127,058 +0.32(+2.04%)
Apr 20, 2009 16.01 16.05 15.49 15.56 843,768 -0.79(-4.82%)
Apr 17, 2009 16.45 16.49 16.18 16.35 191,203 +0.02(+0.14%)
Apr 16, 2009 16.47 16.47 16.07 16.33 120,612 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,968 +0.05(+0.29%)
Apr 14, 2009 16.13 16.38 16.03 16.23 135,773 -0.14(-0.83%)
Apr 13, 2009 16.33 16.75 15.87 16.36 150,173 -0.06(-0.36%)
Apr 09, 2009 16.29 16.57 16.19 16.42 106,015 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.66 16.05 358,617 +0.05(+0.29%)
Apr 07, 2009 16.22 16.45 15.88 16.00 570,378 -0.47(-2.85%)
Apr 06, 2009 16.66 16.66 16.12 16.47 344,107 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.74 184,249 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,620 +0.71(+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.