Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.24 20.30 20.03 20.24 162,404 +0.06(+0.30%)
Feb 25, 2010 19.90 20.18 19.74 20.18 213,313 -0.11(-0.54%)
Feb 24, 2010 20.16 20.37 20.11 20.29 114,785 +0.19(+0.93%)
Feb 23, 2010 20.48 20.49 19.97 20.10 402,205 -0.45(-2.18%)
Feb 22, 2010 20.77 20.83 20.49 20.55 93,219 -0.16(-0.78%)
Feb 19, 2010 20.53 20.74 20.46 20.71 90,145 -0.01(-0.03%)
Feb 18, 2010 20.59 20.78 20.48 20.72 126,225 +0.15(+0.73%)
Feb 17, 2010 20.72 20.72 20.49 20.57 132,574 -0.08(-0.41%)
Feb 16, 2010 20.30 20.71 20.28 20.65 156,466 +0.50(+2.49%)
Feb 12, 2010 20.00 20.15 20.15 20.15 157,197 -0.11(-0.53%)
Feb 11, 2010 19.84 20.26 19.78 20.26 164,618 +0.46(+2.33%)
Feb 10, 2010 19.85 19.91 19.58 19.80 736,370 -0.08(-0.39%)
Feb 09, 2010 19.68 20.09 19.60 19.88 1,057,679 +0.38(+1.93%)
Feb 08, 2010 19.51 19.80 19.43 19.50 181,566 -0.09(-0.46%)
Feb 05, 2010 19.61 19.75 19.09 19.59 749,467 -0.13(-0.64%)
Feb 04, 2010 20.37 20.40 19.72 19.72 465,531 -0.89(-4.32%)
Feb 03, 2010 20.59 20.80 20.51 20.61 167,715 -0.09(-0.43%)
Feb 02, 2010 20.55 20.77 20.39 20.70 318,862 +0.25(+1.23%)
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.