Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.45 19.45 18.79 18.96 250,591 -0.22(-1.15%)
Apr 29, 2009 18.91 19.37 18.84 19.18 160,873 +0.57(+3.06%)
Apr 28, 2009 18.38 18.90 18.38 18.61 46,018 -0.05(-0.25%)
Apr 27, 2009 18.51 18.82 18.45 18.66 157,040 -0.34(-1.76%)
Apr 24, 2009 18.58 19.09 18.58 18.99 146,011 +0.69(+3.77%)
Apr 23, 2009 18.09 18.40 18.02 18.30 150,761 +0.39(+2.17%)
Apr 22, 2009 17.81 18.23 17.81 17.91 109,153 -0.19(-1.07%)
Apr 21, 2009 17.69 18.19 17.46 18.11 111,434 +0.36(+2.04%)
Apr 20, 2009 18.26 18.30 17.67 17.75 740,013 -0.90(-4.82%)
Apr 17, 2009 18.76 18.80 18.45 18.64 167,691 +0.03(+0.14%)
Apr 16, 2009 18.78 18.78 18.33 18.62 105,780 +0.06(+0.32%)
Apr 15, 2009 18.48 18.56 18.22 18.56 75,396 +0.05(+0.29%)
Apr 14, 2009 18.39 18.68 18.28 18.50 119,077 -0.15(-0.83%)
Apr 13, 2009 18.62 19.09 18.09 18.66 131,707 -0.07(-0.36%)
Apr 09, 2009 18.58 18.89 18.46 18.72 92,979 +0.42(+2.31%)
Apr 08, 2009 18.36 18.50 17.85 18.30 314,519 +0.05(+0.29%)
Apr 07, 2009 18.49 18.76 18.10 18.25 500,240 -0.54(-2.85%)
Apr 06, 2009 18.99 18.99 18.38 18.78 301,793 -0.30(-1.58%)
Apr 03, 2009 18.94 19.17 18.58 19.09 161,592 +0.20(+1.06%)
Apr 02, 2009 18.82 19.17 18.70 18.89 136,483 +0.81(+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.