Skip to main content

Global Energy Ishares ETF (NY: IXC )

33.33 -0.23 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.02 29.02 28.03 28.29 167,936 -0.33(-1.15%)
Apr 29, 2009 28.21 28.90 28.11 28.62 107,811 +0.85(+3.06%)
Apr 28, 2009 27.43 28.20 27.43 27.77 30,840 -0.07(-0.25%)
Apr 27, 2009 27.62 28.09 27.53 27.84 105,242 -0.50(-1.76%)
Apr 24, 2009 27.73 28.48 27.73 28.34 97,851 +1.03(+3.77%)
Apr 23, 2009 26.99 27.46 26.89 27.31 101,034 +0.58(+2.17%)
Apr 22, 2009 26.57 27.21 26.57 26.73 73,150 -0.29(-1.07%)
Apr 21, 2009 26.40 27.14 26.06 27.02 74,679 +0.54(+2.04%)
Apr 20, 2009 27.24 27.30 26.36 26.48 495,927 -1.34(-4.82%)
Apr 17, 2009 27.99 28.05 27.53 27.82 112,380 +0.04(+0.14%)
Apr 16, 2009 28.02 28.02 27.35 27.78 70,890 +0.09(+0.33%)
Apr 15, 2009 27.58 27.69 27.19 27.69 50,528 +0.08(+0.29%)
Apr 14, 2009 27.44 27.87 27.28 27.61 79,801 -0.23(-0.83%)
Apr 13, 2009 27.78 28.49 27.00 27.84 88,265 -0.10(-0.36%)
Apr 09, 2009 27.72 28.19 27.54 27.94 62,311 +0.63(+2.31%)
Apr 08, 2009 27.40 27.60 26.64 27.31 210,778 +0.08(+0.29%)
Apr 07, 2009 27.59 27.99 27.01 27.23 335,241 -0.80(-2.85%)
Apr 06, 2009 28.34 28.34 27.42 28.03 202,250 -0.45(-1.58%)
Apr 03, 2009 28.26 28.60 27.72 28.48 108,293 +0.30(+1.06%)
Apr 02, 2009 28.09 28.60 27.91 28.18 91,466 +1.21(+4.49%)
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.