Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.11 21.44 19.98 20.40 147,936 -0.17(-0.85%)
Nov 26, 2008 19.18 20.91 19.12 20.57 592,381 +0.87(+4.42%)
Nov 25, 2008 19.60 20.19 19.16 19.70 391,536 +0.33(+1.71%)
Nov 24, 2008 18.41 20.01 18.23 19.37 258,656 +1.37(+7.62%)
Nov 21, 2008 16.83 18.15 16.59 18.00 367,960 +1.65(+10.07%)
Nov 20, 2008 17.73 18.30 16.13 16.35 241,582 -1.74(-9.62%)
Nov 19, 2008 19.02 19.41 18.09 18.09 110,912 -1.13(-5.86%)
Nov 18, 2008 19.07 19.69 18.43 19.22 144,329 +0.17(+0.87%)
Nov 17, 2008 18.93 19.72 18.60 19.05 150,298 +0.10(+0.54%)
Nov 14, 2008 19.37 20.19 18.83 18.95 126,525 -0.88(-4.46%)
Nov 13, 2008 17.92 19.84 17.18 19.84 339,854 +1.67(+9.18%)
Nov 12, 2008 19.43 19.43 17.91 18.17 117,500 -1.47(-7.51%)
Nov 11, 2008 19.44 20.19 19.23 19.64 167,730 -0.86(-4.18%)
Nov 10, 2008 20.77 21.34 19.90 20.50 114,216 +0.12(+0.57%)
Nov 07, 2008 19.57 20.45 19.53 20.38 84,929 +1.25(+6.55%)
Nov 06, 2008 20.41 20.87 19.10 19.13 187,109 -1.64(-7.91%)
Nov 05, 2008 21.53 21.78 20.53 20.77 97,408 -1.24(-5.63%)
Nov 04, 2008 21.13 22.01 21.04 22.01 135,133 +1.72(+8.47%)
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.