Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.03 -0.71 (-1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 87.42 87.95 85.97 85.97 64,611 -0.54(-0.63%)
Jul 30, 2007 85.78 86.74 84.78 86.52 53,718 +0.87(+1.02%)
Jul 27, 2007 86.78 87.23 84.37 85.65 109,675 -1.47(-1.68%)
Jul 26, 2007 88.80 89.08 85.41 87.11 146,084 -3.00(-3.33%)
Jul 25, 2007 89.94 90.45 88.17 90.12 237,853 +0.72(+0.80%)
Jul 24, 2007 90.83 90.97 89.00 89.40 99,528 -2.74(-2.97%)
Jul 23, 2007 91.88 92.44 91.48 92.14 63,119 +0.42(+0.46%)
Jul 20, 2007 92.47 92.54 91.22 91.72 32,380 -0.86(-0.93%)
Jul 19, 2007 92.15 92.64 92.05 92.58 48,794 +0.72(+0.78%)
Jul 18, 2007 90.44 91.95 90.44 91.87 22,084 +1.10(+1.21%)
Jul 17, 2007 91.70 91.78 90.44 90.77 53,121 -0.48(-0.52%)
Jul 16, 2007 91.87 92.03 90.47 91.24 105,795 -1.21(-1.30%)
Jul 13, 2007 91.89 92.80 91.89 92.45 78,787 +0.54(+0.59%)
Jul 12, 2007 90.76 91.91 90.71 91.91 35,812 +1.90(+2.11%)
Jul 11, 2007 89.37 90.25 89.24 90.01 118,180 +0.12(+0.13%)
Jul 10, 2007 89.81 90.81 89.54 89.89 86,098 -0.81(-0.89%)
Jul 09, 2007 90.02 90.91 90.02 90.70 31,186 +0.93(+1.03%)
Jul 06, 2007 89.44 89.98 89.13 89.77 166,825 +1.14(+1.28%)
Jul 05, 2007 88.75 89.12 87.80 88.64 117,583 -0.15(-0.17%)
Jul 03, 2007 88.53 88.89 88.39 88.78 24,173 +0.46(+0.52%)
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.