Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.80 20.88 20.25 20.57 141,558 -0.15(-0.71%)
Jun 29, 2009 20.25 20.76 20.25 20.72 180,842 +0.43(+2.11%)
Jun 26, 2009 20.54 20.57 20.29 20.29 149,852 -0.22(-1.08%)
Jun 25, 2009 20.33 20.53 20.33 20.51 211,774 +0.51(+2.55%)
Jun 24, 2009 20.26 20.41 19.96 20.00 147,111 -0.05(-0.27%)
Jun 23, 2009 19.88 20.15 19.67 20.06 160,490 +0.23(+1.18%)
Jun 22, 2009 20.64 20.87 19.55 19.82 719,730 -1.31(-6.18%)
Jun 19, 2009 21.18 21.42 20.97 21.13 1,190,021 +0.15(+0.70%)
Jun 18, 2009 20.96 21.23 20.85 20.98 1,104,246 -0.14(-0.64%)
Jun 17, 2009 21.30 21.30 20.75 21.12 621,875 -0.33(-1.52%)
Jun 16, 2009 22.01 22.08 21.34 21.45 1,604,149 -0.42(-1.90%)
Jun 15, 2009 22.22 22.22 21.59 21.86 968,733 -0.70(-3.12%)
Jun 12, 2009 22.64 22.73 22.33 22.56 520,177 -0.36(-1.58%)
Jun 11, 2009 22.48 23.22 22.48 22.93 415,778 +0.38(+1.66%)
Jun 10, 2009 22.85 22.85 22.20 22.55 240,563 +0.13(+0.57%)
Jun 09, 2009 22.37 22.53 22.11 22.42 352,207 +0.25(+1.12%)
Jun 08, 2009 21.93 22.22 21.71 22.18 522,799 -0.03(-0.12%)
Jun 05, 2009 22.57 22.58 21.99 22.20 246,733 -0.11(-0.51%)
Jun 04, 2009 22.25 22.50 22.02 22.32 539,773 +0.37(+1.68%)
Jun 03, 2009 22.55 22.62 21.63 21.95 249,425 -0.88(-3.87%)
Jun 02, 2009 22.82 22.89 22.55 22.83 1,167,117 -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.