Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.02 21.23 20.64 21.14 164,256 +0.13(+0.63%)
Mar 30, 2010 20.96 21.08 20.93 21.01 138,681 +0.04(+0.20%)
Mar 29, 2010 20.79 21.02 20.77 20.97 96,545 +0.25(+1.18%)
Mar 26, 2010 20.65 20.80 20.55 20.73 117,990 +0.12(+0.58%)
Mar 25, 2010 21.03 21.05 20.59 20.61 159,541 -0.28(-1.32%)
Mar 24, 2010 20.92 21.02 20.85 20.88 93,956 -0.26(-1.24%)
Mar 23, 2010 21.07 21.14 20.93 21.14 106,128 +0.13(+0.60%)
Mar 22, 2010 20.79 21.07 20.70 21.02 97,975 -0.05(-0.23%)
Mar 19, 2010 21.41 21.41 20.90 21.07 176,608 -0.29(-1.34%)
Mar 18, 2010 21.53 21.55 21.21 21.35 139,775 -0.14(-0.64%)
Mar 17, 2010 21.41 21.62 21.31 21.49 176,275 +0.16(+0.76%)
Mar 16, 2010 21.18 21.34 21.06 21.33 185,101 +0.23(+1.07%)
Mar 15, 2010 20.97 21.11 20.94 21.10 115,999 -0.17(-0.79%)
Mar 12, 2010 21.37 21.44 21.22 21.27 227,445 -0.02(-0.08%)
Mar 11, 2010 21.23 21.29 21.16 21.29 143,834 +0.04(+0.17%)
Mar 10, 2010 21.10 21.29 21.04 21.25 233,691 +0.14(+0.65%)
Mar 09, 2010 20.88 21.22 20.87 21.11 276,397 +0.02(+0.11%)
Mar 08, 2010 21.13 21.17 20.95 21.09 227,737 +0.02(+0.08%)
Mar 05, 2010 20.86 21.09 20.74 21.07 211,876 +0.38(+1.85%)
Mar 04, 2010 20.82 20.82 20.55 20.69 116,447 -0.08(-0.40%)
Mar 03, 2010 20.76 20.92 20.71 20.77 143,338 +0.14(+0.67%)
Mar 02, 2010 20.62 20.72 20.52 20.64 195,171 +0.20(+0.97%)
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.