Global Energy Ishares ETF (NY: IXC )

40.35 +0.08 (+0.21%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.12 21.33 20.74 21.25 163,441 +0.13(+0.63%)
Mar 30, 2010 21.07 21.19 21.03 21.12 137,994 +0.04(+0.20%)
Mar 29, 2010 20.89 21.13 20.88 21.07 96,066 +0.25(+1.18%)
Mar 26, 2010 20.75 20.90 20.65 20.83 117,405 +0.12(+0.58%)
Mar 25, 2010 21.14 21.16 20.70 20.71 158,750 -0.28(-1.32%)
Mar 24, 2010 21.02 21.13 20.95 20.98 93,489 -0.26(-1.24%)
Mar 23, 2010 21.18 21.25 21.03 21.25 105,602 +0.13(+0.60%)
Mar 22, 2010 20.89 21.17 20.80 21.12 97,489 -0.05(-0.23%)
Mar 19, 2010 21.51 21.51 21.01 21.17 175,732 -0.29(-1.34%)
Mar 18, 2010 21.64 21.66 21.32 21.46 139,082 -0.14(-0.64%)
Mar 17, 2010 21.51 21.72 21.42 21.60 175,401 +0.16(+0.76%)
Mar 16, 2010 21.29 21.44 21.17 21.44 184,183 +0.23(+1.07%)
Mar 15, 2010 21.07 21.21 21.04 21.21 115,424 -0.17(-0.79%)
Mar 12, 2010 21.48 21.55 21.32 21.38 226,317 -0.02(-0.08%)
Mar 11, 2010 21.34 21.39 21.26 21.39 143,121 +0.04(+0.17%)
Mar 10, 2010 21.20 21.40 21.15 21.36 232,532 +0.14(+0.65%)
Mar 09, 2010 20.98 21.32 20.98 21.22 275,026 +0.02(+0.11%)
Mar 08, 2010 21.24 21.27 21.05 21.20 226,608 +0.02(+0.08%)
Mar 05, 2010 20.97 21.19 20.84 21.18 210,825 +0.38(+1.85%)
Mar 04, 2010 20.92 20.92 20.65 20.79 115,870 -0.08(-0.40%)
Mar 03, 2010 20.86 21.03 20.81 20.88 142,627 +0.14(+0.67%)
Mar 02, 2010 20.72 20.83 20.62 20.74 194,203 +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.