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 (%)
Aug 31, 2010 20.73 20.85 20.61 20.73 147 -0.07(-0.36%)
Aug 30, 2010 21.07 21.13 20.80 20.80 205,243 -0.28(-1.35%)
Aug 27, 2010 21.09 21.13 20.48 21.09 552,011 +0.49(+2.37%)
Aug 26, 2010 20.80 20.96 20.55 20.60 142,359 -0.10(-0.49%)
Aug 25, 2010 20.54 20.80 20.33 20.70 907,222 -0.00(-0.01%)
Aug 24, 2010 20.84 20.96 20.67 20.70 283,791 -0.39(-1.86%)
Aug 23, 2010 21.23 21.34 21.09 21.09 201,794 -0.06(-0.29%)
Aug 20, 2010 21.17 21.18 20.95 21.15 78,768 -0.17(-0.79%)
Aug 19, 2010 21.53 21.68 21.18 21.32 3,298,138 -0.35(-1.63%)
Aug 18, 2010 21.93 21.93 21.55 21.68 224,338 -0.17(-0.78%)
Aug 17, 2010 21.76 21.99 21.68 21.85 150,741 +0.32(+1.48%)
Aug 16, 2010 21.36 21.62 21.31 21.53 76,256 +0.03(+0.13%)
Aug 13, 2010 21.50 21.67 21.49 21.50 190,830 -0.03(-0.13%)
Aug 12, 2010 21.43 21.65 21.34 21.53 83,972 -0.16(-0.72%)
Aug 11, 2010 21.99 22.05 21.62 21.68 96,392 -0.79(-3.53%)
Aug 10, 2010 22.37 22.55 22.17 22.48 141,878 -0.17(-0.75%)
Aug 09, 2010 22.62 22.76 22.56 22.65 87,264 +0.12(+0.54%)
Aug 06, 2010 22.52 22.68 22.31 22.52 124,091 -0.18(-0.78%)
Aug 05, 2010 22.57 22.71 22.54 22.70 195,132 -0.01(-0.03%)
Aug 04, 2010 22.58 22.77 22.56 22.71 138,747 +0.14(+0.63%)
Aug 03, 2010 22.40 22.71 22.38 22.56 427,696 +0.03(+0.12%)
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.