Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.91 21.94 21.44 21.80 293,105 -0.05(-0.23%)
May 30, 2012 22.18 22.18 21.82 21.85 187,874 -0.68(-3.04%)
May 29, 2012 22.45 22.71 22.38 22.53 104,887 +0.26(+1.18%)
May 25, 2012 22.26 22.36 22.20 22.27 156,281 +0.00(+0.00%)
May 24, 2012 22.41 22.41 22.08 22.27 218,449 -0.04(-0.20%)
May 23, 2012 22.19 22.32 21.80 22.31 485,561 -0.07(-0.31%)
May 22, 2012 22.48 22.69 22.25 22.38 244,044 -0.01(-0.03%)
May 21, 2012 21.98 22.43 21.98 22.39 250,787 +0.48(+2.18%)
May 18, 2012 22.15 22.28 21.86 21.91 298,896 -0.14(-0.65%)
May 17, 2012 22.25 22.38 22.06 22.06 214,655 -0.21(-0.96%)
May 16, 2012 22.42 22.71 22.25 22.27 345,314 -0.09(-0.42%)
May 15, 2012 22.63 22.72 22.30 22.36 224,595 -0.31(-1.38%)
May 14, 2012 22.82 22.82 22.63 22.68 479,489 -0.46(-2.01%)
May 11, 2012 23.08 23.43 23.05 23.14 200,124 -0.14(-0.62%)
May 10, 2012 23.33 23.49 23.25 23.29 415,112 +0.19(+0.82%)
May 09, 2012 23.04 23.29 22.85 23.10 542,703 -0.30(-1.29%)
May 08, 2012 23.45 23.55 23.03 23.40 282,946 -0.26(-1.09%)
May 07, 2012 23.49 23.73 23.46 23.66 360,867 +0.03(+0.13%)
May 04, 2012 23.93 23.99 23.57 23.63 196,065 -0.63(-2.59%)
May 03, 2012 24.52 24.57 24.16 24.25 241,403 -0.32(-1.30%)
May 02, 2012 24.62 24.63 24.48 24.57 258,866 -0.35(-1.39%)
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.