Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.72 21.72 21.38 21.44 268,633 -0.28(-1.27%)
Apr 29, 2010 21.74 21.89 21.63 21.71 229,591 +0.02(+0.11%)
Apr 28, 2010 21.66 21.78 21.47 21.69 190,309 +0.20(+0.92%)
Apr 27, 2010 21.93 22.12 21.47 21.49 290,479 -0.62(-2.81%)
Apr 26, 2010 22.34 22.34 22.11 22.11 429,340 -0.15(-0.67%)
Apr 23, 2010 21.85 22.30 21.80 22.26 225,805 +0.33(+1.50%)
Apr 22, 2010 21.82 21.95 21.59 21.93 197,088 -0.02(-0.08%)
Apr 21, 2010 22.11 22.13 21.83 21.95 160,842 -0.13(-0.57%)
Apr 20, 2010 21.84 22.18 21.83 22.08 238,178 +0.40(+1.85%)
Apr 19, 2010 21.53 21.71 21.32 21.68 288,237 -0.06(-0.28%)
Apr 16, 2010 22.09 22.09 21.57 21.74 164,738 -0.43(-1.94%)
Apr 15, 2010 22.08 22.23 22.07 22.17 155,292 +0.03(+0.14%)
Apr 14, 2010 22.06 22.17 21.95 22.14 189,966 +0.19(+0.84%)
Apr 13, 2010 22.02 22.07 21.73 21.95 205,971 -0.06(-0.29%)
Apr 12, 2010 22.05 22.13 22.00 22.02 257,149 -0.03(-0.12%)
Apr 09, 2010 21.92 22.06 21.89 22.04 99,115 +0.27(+1.24%)
Apr 08, 2010 21.45 21.81 21.35 21.77 133,422 +0.13(+0.58%)
Apr 07, 2010 21.75 21.86 21.53 21.65 217,882 -0.22(-0.98%)
Apr 06, 2010 21.84 21.96 21.75 21.86 226,883 -0.04(-0.19%)
Apr 05, 2010 21.63 21.91 21.57 21.90 173,951 +0.32(+1.47%)
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.