Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.23 -0.16 (-0.39%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 97.16 98.21 96.81 97.79 569,055 +0.90(+0.93%)
Apr 29, 2008 97.64 98.16 96.88 96.88 24,889 -0.34(-0.34%)
Apr 28, 2008 97.62 98.21 97.22 97.22 112,435 -0.23(-0.23%)
Apr 25, 2008 97.27 97.62 96.60 97.45 67,779 +0.51(+0.52%)
Apr 24, 2008 97.90 97.90 95.89 96.94 84,620 -1.53(-1.56%)
Apr 23, 2008 98.75 98.97 97.97 98.47 37,489 -0.16(-0.16%)
Apr 22, 2008 98.75 99.42 98.31 98.63 95,854 -0.26(-0.27%)
Apr 21, 2008 97.84 98.97 97.78 98.90 522,833 +1.44(+1.47%)
Apr 18, 2008 96.53 97.46 96.25 97.46 586,099 +1.29(+1.34%)
Apr 17, 2008 95.65 96.58 95.48 96.17 69,523 -0.38(-0.40%)
Apr 16, 2008 94.83 96.57 94.53 96.56 61,113 +2.54(+2.70%)
Apr 15, 2008 93.63 94.09 93.17 94.02 35,818 +1.15(+1.23%)
Apr 14, 2008 91.44 92.87 91.44 92.87 76,228 +1.71(+1.87%)
Apr 11, 2008 92.03 92.47 91.16 91.16 51,331 -1.61(-1.73%)
Apr 10, 2008 92.31 92.80 91.79 92.77 43,817 +0.56(+0.60%)
Apr 09, 2008 91.89 92.82 91.89 92.21 86,845 +0.64(+0.70%)
Apr 08, 2008 90.87 92.03 90.87 91.57 35,278 +0.55(+0.60%)
Apr 07, 2008 91.68 92.41 90.96 91.02 29,843 +0.24(+0.27%)
Apr 04, 2008 89.88 91.36 89.88 90.78 71,773 +1.01(+1.12%)
Apr 03, 2008 89.01 90.54 89.01 89.77 23,874 +0.42(+0.47%)
Apr 02, 2008 87.83 89.81 87.83 89.35 21,994 +1.27(+1.44%)
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.