Indicators

Global Energy Ishares ETF (NY: IXC )

40.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.50	18.97	18.47	18.50	149,405	-0.42(-2.23%)
May 27, 2010	18.52	18.92	18.39	18.92	143,205	+0.98(+5.48%)
May 26, 2010	18.23	18.32	17.86	17.94	280,773	-0.06(-0.33%)
May 25, 2010	17.36	18.01	17.35	18.00	341,144	+0.02(+0.13%)
May 24, 2010	18.14	18.39	17.95	17.97	178,244	-0.39(-2.10%)
May 21, 2010	17.85	18.42	16.88	18.36	678,486	+0.22(+1.19%)
May 20, 2010	18.14	18.55	18.08	18.14	331,800	-0.73(-3.85%)
May 19, 2010	18.85	19.15	18.57	18.87	323,412	-0.16(-0.83%)
May 18, 2010	19.62	19.68	18.94	19.03	136,287	-0.21(-1.09%)
May 17, 2010	19.32	19.57	18.83	19.24	333,030	-0.15(-0.76%)
May 14, 2010	19.38	19.72	19.18	19.38	349,838	-0.49(-2.44%)
May 13, 2010	20.08	20.15	19.85	19.87	338,548	-0.23(-1.16%)
May 12, 2010	19.91	20.15	19.90	20.10	673,049	+0.26(+1.32%)
May 11, 2010	20.07	20.18	19.83	19.84	549,663	-0.09(-0.46%)
May 10, 2010	19.82	19.98	19.79	19.93	629,722	+0.80(+4.16%)
May 07, 2010	19.42	19.53	18.79	19.14	565,720	+0.08(+0.43%)
May 06, 2010	20.00	20.10	0.0001	19.05	962,164	-0.87(-4.38%)
May 05, 2010	20.11	20.39	19.93	19.93	281,362	-0.49(-2.38%)
May 04, 2010	20.78	20.78	20.26	20.41	370,702	-0.68(-3.25%)

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.