Global Energy Ishares ETF (NY: IXC )

42.86 +0.30 (+0.71%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.24 23.48 23.13 23.25 742,260 +0.25(+1.07%)
Aug 30, 2011 22.76 23.16 22.61 23.01 489,796 +0.07(+0.32%)
Aug 29, 2011 22.66 22.93 22.55 22.93 159,534 +0.62(+2.79%)
Aug 26, 2011 21.76 22.43 21.50 22.31 178,257 +0.30(+1.35%)
Aug 25, 2011 22.56 22.67 21.88 22.01 445,773 -0.48(-2.11%)
Aug 24, 2011 22.34 22.58 22.16 22.49 185,251 +0.03(+0.14%)
Aug 23, 2011 21.70 22.49 21.63 22.46 443,929 +0.93(+4.33%)
Aug 22, 2011 22.24 22.25 21.48 21.53 780,264 +0.03(+0.14%)
Aug 19, 2011 21.56 22.20 21.44 21.50 497,023 -0.43(-1.94%)
Aug 18, 2011 22.40 22.48 21.69 21.92 393,244 -1.28(-5.53%)
Aug 17, 2011 23.32 23.55 23.05 23.21 221,478 +0.15(+0.67%)
Aug 16, 2011 23.11 23.30 22.81 23.05 228,517 -0.39(-1.68%)
Aug 15, 2011 23.01 23.45 23.01 23.45 420,008 +0.81(+3.60%)
Aug 12, 2011 22.93 22.93 22.51 22.63 564,579 +0.22(+0.96%)
Aug 11, 2011 21.61 22.78 21.39 22.42 614,664 +1.05(+4.91%)
Aug 10, 2011 21.87 22.21 21.29 21.37 822,155 -0.85(-3.83%)
Aug 09, 2011 22.64 22.22 20.83 22.22 1,789,387 +1.18(+5.63%)
Aug 08, 2011 22.09 22.36 21.00 21.03 1,877,470 -1.96(-8.51%)
Aug 05, 2011 23.24 23.42 22.05 22.99 1,275,623 -0.06(-0.24%)
Aug 04, 2011 24.18 24.24 22.93 23.05 1,387,590 -1.67(-6.77%)
Aug 03, 2011 24.95 24.95 24.29 24.72 814,493 -0.17(-0.70%)
Aug 02, 2011 25.33 25.64 24.89 24.89 606,744 -0.70(-2.74%)
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.