Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.43 18.50 17.94 18.23 159,758 -0.13(-0.71%)
Jun 29, 2009 17.95 18.40 17.95 18.36 204,091 +0.38(+2.11%)
Jun 26, 2009 18.20 18.23 17.98 17.98 169,117 -0.20(-1.08%)
Jun 25, 2009 18.02 18.19 18.02 18.18 239,001 +0.45(+2.55%)
Jun 24, 2009 17.95 18.09 17.68 17.73 166,024 -0.05(-0.27%)
Jun 23, 2009 17.62 17.86 17.43 17.77 181,123 +0.21(+1.18%)
Jun 22, 2009 18.29 18.49 17.32 17.57 812,260 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,356,871 +0.13(+0.70%)
Jun 18, 2009 18.38 18.62 18.29 18.40 1,259,069 -0.12(-0.65%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,067 -0.29(-1.52%)
Jun 16, 2009 19.31 19.37 18.71 18.81 1,829,063 -0.36(-1.90%)
Jun 15, 2009 19.48 19.49 18.93 19.17 1,104,557 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.79 593,110 -0.32(-1.58%)
Jun 11, 2009 19.72 20.37 19.72 20.11 474,073 +0.33(+1.66%)
Jun 10, 2009 20.04 20.04 19.47 19.78 274,292 +0.11(+0.57%)
Jun 09, 2009 19.62 19.76 19.39 19.67 401,589 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.45 596,099 -0.02(-0.12%)
Jun 05, 2009 19.80 19.80 19.28 19.47 281,327 -0.10(-0.51%)
Jun 04, 2009 19.51 19.74 19.31 19.57 615,453 +0.32(+1.68%)
Jun 03, 2009 19.78 19.84 18.97 19.25 284,397 -0.78(-3.87%)
Jun 02, 2009 20.01 20.08 19.78 20.02 1,330,756 -0.02(-0.12%)
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.