Global Energy Ishares ETF (NY: IXC )

27.98 USD +0.43 (+1.56%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.95 38.32 37.95 38.19 180,887 +0.17(+0.45%)
Dec 29, 2011 37.72 38.03 37.59 38.02 250,709 +0.44(+1.17%)
Dec 28, 2011 38.19 38.27 37.52 37.58 116,949 -0.69(-1.80%)
Dec 27, 2011 38.07 38.43 38.07 38.27 91,355 +0.03(+0.08%)
Dec 23, 2011 38.04 38.24 37.99 38.24 152,241 +0.72(+1.92%)
Dec 21, 2011 37.18 37.56 36.92 37.52 99,729 +0.41(+1.10%)
Dec 20, 2011 36.69 37.22 36.69 37.11 208,136 +1.28(+3.57%)
Dec 19, 2011 36.46 36.57 35.76 35.83 209,670 -1.02(-2.77%)
Dec 16, 2011 36.88 37.12 36.57 36.85 235,315 +0.09(+0.24%)
Dec 15, 2011 37.16 37.31 36.55 36.76 148,655 -0.04(-0.11%)
Dec 14, 2011 37.20 37.34 36.50 36.80 245,117 -0.73(-1.95%)
Dec 13, 2011 38.14 38.66 37.30 37.53 208,269 -0.42(-1.11%)
Dec 12, 2011 38.13 38.30 37.43 37.95 193,092 -0.89(-2.29%)
Dec 09, 2011 38.15 38.92 38.14 38.84 208,489 +0.89(+2.35%)
Dec 08, 2011 38.82 38.86 37.82 37.95 281,512 -1.13(-2.89%)
Dec 07, 2011 39.00 39.33 38.65 39.08 75,570 -0.11(-0.28%)
Dec 06, 2011 39.11 39.48 38.93 39.19 89,626 +0.09(+0.23%)
Dec 05, 2011 39.41 39.59 38.84 39.10 119,099 +0.40(+1.03%)
Dec 02, 2011 39.16 39.19 38.60 38.70 92,038 +0.03(+0.08%)
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.