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 (%)
Sep 30, 2009 20.49 20.52 20.04 20.24 278,365 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.22 20.37 184,675 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.08 20.50 185,902 +0.32(+1.59%)
Sep 25, 2009 20.13 20.38 20.01 20.18 275,972 +0.01(+0.03%)
Sep 24, 2009 20.48 20.61 20.02 20.17 245,762 -0.32(-1.56%)
Sep 23, 2009 20.94 20.96 20.46 20.49 166,731 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.71 20.90 207,429 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.18 20.54 123,026 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.76 129,562 +0.01(+0.06%)
Sep 17, 2009 20.90 21.02 20.67 20.75 177,845 +0.07(+0.34%)
Sep 16, 2009 20.80 20.97 20.59 20.68 333,223 +0.14(+0.70%)
Sep 15, 2009 20.43 20.55 20.22 20.53 145,288 +0.21(+1.06%)
Sep 14, 2009 20.11 20.36 19.93 20.32 261,593 +0.02(+0.11%)
Sep 11, 2009 20.29 20.48 20.11 20.30 271,819 +0.10(+0.50%)
Sep 10, 2009 20.03 20.26 19.86 20.20 276,908 +0.31(+1.58%)
Sep 09, 2009 19.91 20.10 19.76 19.88 175,354 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,102 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.96 19.23 66,605 +0.24(+1.25%)
Sep 03, 2009 18.99 19.08 18.85 19.00 95,113 +0.10(+0.53%)
Sep 02, 2009 18.74 19.02 18.74 18.90 259,609 +0.08(+0.41%)
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.