Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.10 30.10 29.23 29.40 174,179 -0.70(-2.32%)
Jul 30, 2008 28.78 30.10 28.75 30.10 266,802 +1.11(+3.81%)
Jul 29, 2008 28.99 29.23 28.69 28.99 458,370 -0.03(-0.12%)
Jul 28, 2008 29.27 29.68 29.02 29.02 131,044 -0.11(-0.37%)
Jul 25, 2008 29.09 29.45 28.95 29.13 388,994 +0.09(+0.30%)
Jul 24, 2008 29.04 29.51 28.57 29.04 565,235 -58.99(-67.01%)
Jul 23, 2008 90.63 90.63 87.84 88.04 222,932 -2.67(-2.94%)
Jul 22, 2008 91.94 92.44 90.40 90.71 68,677 -1.23(-1.33%)
Jul 21, 2008 90.40 91.99 89.75 91.93 836,863 +2.12(+2.37%)
Jul 18, 2008 88.65 90.50 87.60 89.81 720,173 +1.16(+1.30%)
Jul 17, 2008 90.20 91.14 87.36 88.65 150,118 -2.04(-2.25%)
Jul 16, 2008 91.35 91.35 88.78 90.69 204,339 -1.53(-1.66%)
Jul 15, 2008 94.78 94.78 92.04 92.23 89,389 -3.22(-3.38%)
Jul 14, 2008 94.65 96.07 94.47 95.45 53,455 +0.46(+0.48%)
Jul 11, 2008 95.63 96.13 93.96 94.99 41,214 -0.16(-0.17%)
Jul 10, 2008 92.97 95.16 92.32 95.16 91,936 +1.94(+2.08%)
Jul 09, 2008 95.02 96.36 93.21 93.22 171,729 -2.12(-2.23%)
Jul 08, 2008 96.23 96.37 93.57 95.34 89,293 -1.50(-1.55%)
Jul 07, 2008 98.15 98.73 95.42 96.84 378,471 -1.70(-1.73%)
Jul 04, 2008 99.07 99.97 97.27 98.55 181,680 +0.00(+0.00%)
Jul 03, 2008 99.07 99.97 97.27 98.55 181,680 +0.19(+0.19%)
Jul 02, 2008 102.73 103.22 98.36 98.36 143,330 -3.71(-3.63%)
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.