Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.37 21.41 20.41 20.65 405,088 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.80 21.39 359,312 +0.53(+2.53%)
Oct 28, 2009 21.40 21.44 20.82 20.86 1,004,382 -0.67(-3.09%)
Oct 27, 2009 21.54 21.88 21.44 21.53 354,503 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.48 307,753 -0.34(-1.55%)
Oct 23, 2009 21.89 21.93 21.70 21.82 499,246 -0.34(-1.55%)
Oct 22, 2009 21.96 22.16 21.60 22.16 557,742 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,594,617 -0.11(-0.48%)
Oct 20, 2009 21.91 22.09 21.91 22.08 2,246,577 -0.21(-0.93%)
Oct 19, 2009 22.08 22.37 21.97 22.29 386,092 +0.27(+1.24%)
Oct 16, 2009 21.86 22.07 21.74 22.01 822,892 +0.02(+0.08%)
Oct 15, 2009 21.61 22.06 21.43 22.00 455,573 +0.33(+1.54%)
Oct 14, 2009 21.58 21.73 21.39 21.66 464,640 +0.46(+2.18%)
Oct 13, 2009 21.23 21.25 20.92 21.20 280,195 +0.03(+0.14%)
Oct 12, 2009 21.16 21.25 21.05 21.17 233,344 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,024,873 -0.02(-0.11%)
Oct 08, 2009 20.58 20.95 20.53 20.90 314,667 +0.43(+2.09%)
Oct 07, 2009 20.36 20.47 20.21 20.47 216,147 +0.08(+0.41%)
Oct 06, 2009 20.12 20.52 20.12 20.39 221,709 +0.49(+2.45%)
Oct 05, 2009 19.55 19.99 19.50 19.90 117,871 +0.32(+1.64%)
Oct 02, 2009 19.47 19.70 19.25 19.58 167,406 -0.11(-0.57%)
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.