Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.71 24.71 24.07 24.07 552,892 -0.96(-3.82%)
Oct 28, 2011 24.81 25.10 24.65 25.03 145,292 -0.08(-0.32%)
Oct 27, 2011 24.95 25.28 24.72 25.11 600,037 +0.99(+4.12%)
Oct 26, 2011 23.97 24.21 23.55 24.12 158,555 +0.45(+1.89%)
Oct 25, 2011 24.02 24.02 23.47 23.67 1,658,484 -0.34(-1.40%)
Oct 24, 2011 23.71 24.02 23.63 24.00 339,842 +0.25(+1.07%)
Oct 21, 2011 23.46 23.76 23.42 23.75 343,291 +0.55(+2.35%)
Oct 20, 2011 23.15 23.35 22.79 23.20 708,111 +0.06(+0.27%)
Oct 19, 2011 23.29 23.56 23.01 23.14 1,958,307 -0.23(-0.98%)
Oct 18, 2011 22.74 23.54 22.53 23.37 268,470 +0.60(+2.64%)
Oct 17, 2011 23.14 23.19 22.69 22.77 167,460 -0.43(-1.87%)
Oct 14, 2011 22.82 23.23 22.74 23.20 1,834,106 +0.78(+3.46%)
Oct 13, 2011 22.25 22.52 22.04 22.43 235,081 -0.03(-0.14%)
Oct 12, 2011 22.48 22.69 22.30 22.46 174,291 +0.26(+1.17%)
Oct 11, 2011 21.93 22.29 21.93 22.20 1,208,047 +0.05(+0.22%)
Oct 10, 2011 21.75 22.22 21.75 22.15 307,411 +0.84(+3.96%)
Oct 07, 2011 21.61 21.65 21.15 21.31 264,434 -0.17(-0.81%)
Oct 06, 2011 20.88 21.49 20.73 21.48 288,056 +0.48(+2.27%)
Oct 05, 2011 20.44 21.07 20.24 21.00 998,914 +0.66(+3.26%)
Oct 04, 2011 19.49 20.40 19.10 20.34 570,199 +0.50(+2.53%)
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.