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 (%)
Aug 31, 2009 19.24 19.26 19.04 19.20 141,299 -0.34(-1.73%)
Aug 28, 2009 19.71 19.76 19.39 19.54 142,421 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.59 129,033 +0.07(+0.36%)
Aug 26, 2009 19.52 19.60 19.30 19.52 171,738 -0.08(-0.42%)
Aug 25, 2009 19.79 19.93 19.51 19.60 150,106 -0.10(-0.51%)
Aug 24, 2009 19.81 19.89 19.65 19.70 347,280 +0.08(+0.39%)
Aug 21, 2009 19.29 19.65 19.27 19.63 239,501 +0.61(+3.18%)
Aug 20, 2009 18.97 19.10 18.93 19.02 243,278 +0.12(+0.66%)
Aug 19, 2009 18.46 19.04 18.33 18.90 193,510 +0.27(+1.47%)
Aug 18, 2009 18.38 18.65 18.34 18.62 167,644 +0.29(+1.55%)
Aug 17, 2009 18.46 18.56 18.21 18.34 269,020 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.94 124,976 -0.17(-0.87%)
Aug 13, 2009 19.04 19.15 18.88 19.10 313,802 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,001 +0.22(+1.17%)
Aug 11, 2009 18.94 18.94 18.64 18.74 142,407 -0.23(-1.22%)
Aug 10, 2009 19.00 19.09 18.82 18.97 260,428 -0.07(-0.34%)
Aug 07, 2009 19.26 19.26 18.94 19.04 158,038 +0.00(+0.01%)
Aug 06, 2009 19.29 19.29 18.87 19.04 184,277 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 19.00 19.23 166,830 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,639 -0.05(-0.24%)
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.