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 (%)
Dec 31, 2008 19.38 20.04 19.05 19.61 130,691 +0.29(+1.53%)
Dec 30, 2008 18.95 19.45 18.73 19.31 196,935 +0.53(+2.85%)
Dec 29, 2008 18.58 19.09 18.44 18.78 552,841 +0.07(+0.37%)
Dec 26, 2008 18.72 18.87 18.23 18.71 101,819 +0.20(+1.09%)
Dec 24, 2008 18.96 19.58 18.09 18.51 97,312 +0.05(+0.25%)
Dec 23, 2008 18.44 18.80 18.15 18.46 204,966 +0.03(+0.18%)
Dec 22, 2008 19.19 19.33 18.12 18.43 373,721 -0.87(-4.51%)
Dec 19, 2008 19.50 19.77 19.10 19.30 308,731 -0.31(-1.57%)
Dec 18, 2008 20.74 20.74 19.20 19.61 220,966 -1.05(-5.09%)
Dec 17, 2008 20.42 21.23 20.42 20.66 230,575 -0.33(-1.56%)
Dec 16, 2008 20.28 21.04 20.05 20.99 184,978 +0.87(+4.33%)
Dec 15, 2008 19.94 20.42 19.68 20.12 162,603 +0.27(+1.35%)
Dec 12, 2008 19.83 20.25 19.12 19.85 221,310 -0.25(-1.23%)
Dec 11, 2008 20.10 21.36 19.86 20.10 907,955 +0.08(+0.40%)
Dec 10, 2008 19.47 20.06 19.08 20.02 353,227 +0.93(+4.88%)
Dec 09, 2008 18.73 19.58 18.70 19.09 437,234 +0.17(+0.91%)
Dec 08, 2008 18.23 19.29 18.23 18.91 296,426 +0.82(+4.53%)
Dec 05, 2008 17.59 18.09 16.75 18.09 269,792 +0.35(+1.96%)
Dec 04, 2008 18.62 18.79 17.58 17.75 477,929 -1.08(-5.73%)
Dec 03, 2008 18.46 18.96 18.15 18.82 290,836 -0.22(-1.15%)
Dec 02, 2008 18.38 19.31 18.15 19.04 377,562 +0.78(+4.29%)
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.