Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.11 +0.18 (+0.44%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.34 24.34 23.95 24.02 239,760 -0.31(-1.27%)
Apr 29, 2010 24.35 24.53 24.23 24.33 204,915 +0.03(+0.11%)
Apr 28, 2010 24.27 24.41 24.05 24.30 169,855 +0.22(+0.92%)
Apr 27, 2010 24.57 24.79 24.06 24.08 259,259 -0.70(-2.81%)
Apr 26, 2010 25.03 25.03 24.77 24.78 383,195 -0.17(-0.67%)
Apr 23, 2010 24.48 24.99 24.43 24.94 201,535 +0.37(+1.50%)
Apr 22, 2010 24.45 24.59 24.19 24.57 175,905 -0.02(-0.08%)
Apr 21, 2010 24.78 24.80 24.46 24.59 143,555 -0.14(-0.57%)
Apr 20, 2010 24.47 24.86 24.46 24.74 212,579 +0.45(+1.85%)
Apr 19, 2010 24.13 24.33 23.89 24.29 257,258 -0.07(-0.28%)
Apr 16, 2010 24.75 24.75 24.17 24.35 147,032 -0.48(-1.94%)
Apr 15, 2010 24.74 24.90 24.72 24.84 138,601 +0.03(+0.14%)
Apr 14, 2010 24.72 24.84 24.59 24.80 169,549 +0.21(+0.84%)
Apr 13, 2010 24.67 24.72 24.35 24.59 183,833 -0.07(-0.29%)
Apr 12, 2010 24.71 24.80 24.65 24.67 229,511 -0.03(-0.12%)
Apr 09, 2010 24.56 24.72 24.52 24.70 88,462 +0.30(+1.24%)
Apr 08, 2010 24.04 24.43 23.92 24.39 119,082 +0.14(+0.58%)
Apr 07, 2010 24.37 24.49 24.12 24.25 194,464 -0.24(-0.98%)
Apr 06, 2010 24.47 24.60 24.37 24.49 202,498 -0.05(-0.19%)
Apr 05, 2010 24.23 24.55 24.17 24.54 155,255 +0.36(+1.47%)
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.