Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.36 34.48 33.27 33.42 223,519 -0.69(-2.04%)
Jan 28, 2010 34.63 34.66 33.66 34.11 312,135 -0.26(-0.74%)
Jan 27, 2010 34.58 34.63 33.91 34.37 255,090 -0.15(-0.43%)
Jan 26, 2010 34.42 34.97 34.35 34.52 179,969 -0.28(-0.80%)
Jan 25, 2010 34.94 35.12 34.69 34.80 202,694 +0.21(+0.61%)
Jan 22, 2010 35.19 35.31 34.35 34.59 213,008 -0.83(-2.34%)
Jan 21, 2010 36.37 36.39 35.40 35.42 162,662 -0.92(-2.53%)
Jan 20, 2010 36.55 36.56 36.02 36.34 159,640 -0.63(-1.70%)
Jan 19, 2010 36.67 37.11 36.52 36.97 185,985 +0.18(+0.49%)
Jan 15, 2010 36.98 36.79 36.79 36.79 197,600 -0.27(-0.73%)
Jan 14, 2010 37.10 37.13 36.81 37.06 229,363 +0.03(+0.08%)
Jan 13, 2010 37.09 37.14 36.59 37.03 498,004 -0.01(-0.03%)
Jan 12, 2010 37.18 37.18 36.78 37.04 617,665 -0.57(-1.52%)
Jan 11, 2010 37.66 37.83 37.33 37.61 254,354 +0.28(+0.75%)
Jan 08, 2010 37.14 37.34 36.91 37.33 107,344 +0.14(+0.38%)
Jan 07, 2010 37.24 37.31 36.83 37.19 186,389 -0.11(-0.29%)
Jan 06, 2010 36.92 37.33 36.89 37.30 243,155 +0.32(+0.87%)
Jan 05, 2010 36.90 36.99 36.71 36.98 183,459 +0.20(+0.54%)
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.