Indicators

Global Energy Ishares ETF (NY: IXC )

40.00 +0.14 (+0.35%)

Streaming Delayed Price Updated: 1:11 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	20.68	20.76	20.54	20.55	127,612	-0.04(-0.18%)
Feb 27, 2007	21.07	21.16	20.48	20.59	320,312	-0.77(-3.63%)
Feb 26, 2007	21.51	21.51	21.28	21.36	159,387	+0.14(+0.65%)
Feb 23, 2007	21.26	21.31	21.18	21.22	185,012	+0.10(+0.46%)
Feb 22, 2007	21.00	21.14	20.89	21.12	189,112	+0.15(+0.71%)
Feb 21, 2007	20.87	20.99	20.71	20.98	328,000	+0.13(+0.61%)
Feb 20, 2007	20.87	20.88	20.76	20.85	205,000	-0.22(-1.06%)
Feb 16, 2007	21.11	21.11	20.99	21.07	294,175	-0.03(-0.12%)
Feb 15, 2007	21.23	21.23	20.98	21.10	96,350	-0.13(-0.62%)
Feb 14, 2007	21.23	21.37	21.08	21.23	403,850	+0.04(+0.21%)
Feb 13, 2007	20.98	21.18	20.95	21.18	53,812	+0.34(+1.63%)
Feb 12, 2007	20.92	20.97	20.74	20.84	121,462	-0.26(-1.21%)
Feb 09, 2007	21.25	21.25	21.04	21.10	148,112	-0.07(-0.31%)
Feb 08, 2007	20.96	21.26	20.92	21.16	389,500	+0.15(+0.72%)
Feb 07, 2007	21.26	21.31	20.95	21.01	138,887	-0.19(-0.90%)
Feb 06, 2007	21.31	21.31	21.05	21.20	223,962	+0.04(+0.18%)
Feb 05, 2007	21.31	21.32	21.13	21.17	74,825	-0.05(-0.22%)
Feb 02, 2007	21.17	21.23	21.02	21.21	469,962	-0.00(-0.01%)

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.