Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.92 25.33 24.86 25.28 441,849 +0.63(+2.55%)
Jan 28, 2011 24.94 24.94 24.59 24.65 342,611 -0.27(-1.10%)
Jan 27, 2011 24.93 25.02 24.79 24.92 354,569 +0.05(+0.20%)
Jan 26, 2011 24.62 24.97 24.54 24.87 396,002 +0.41(+1.67%)
Jan 25, 2011 24.62 24.62 24.25 24.46 897,151 -0.20(-0.79%)
Jan 24, 2011 24.68 24.75 24.51 24.66 385,561 +0.09(+0.37%)
Jan 21, 2011 24.59 24.71 24.44 24.57 153,982 +0.14(+0.57%)
Jan 20, 2011 24.43 24.47 24.05 24.43 379,364 -0.20(-0.82%)
Jan 19, 2011 24.90 24.90 24.55 24.63 377,242 -0.23(-0.91%)
Jan 18, 2011 24.66 24.86 24.66 24.86 414,233 +0.20(+0.79%)
Jan 14, 2011 24.21 24.71 24.21 24.66 367,062 +0.27(+1.10%)
Jan 13, 2011 24.37 24.55 24.32 24.39 553,014 -0.01(-0.05%)
Jan 12, 2011 24.34 24.46 24.20 24.40 264,666 +0.28(+1.16%)
Jan 11, 2011 23.89 24.12 23.87 24.12 483,326 +0.32(+1.33%)
Jan 10, 2011 23.71 23.82 23.54 23.81 185,558 -0.01(-0.03%)
Jan 07, 2011 23.81 23.90 23.59 23.81 207,046 +0.09(+0.36%)
Jan 06, 2011 24.06 24.06 23.67 23.73 446,881 -0.29(-1.22%)
Jan 05, 2011 23.84 24.04 23.72 24.02 211,777 +0.01(+0.03%)
Jan 04, 2011 24.25 24.29 23.81 24.01 550,329 -0.02(-0.09%)
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.