Global Energy Ishares ETF (NY: IXC )

33.60 +0.71 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.53 38.28 37.51 38.25 164,015 +0.59(+1.57%)
Dec 28, 2012 37.76 37.88 37.54 37.66 94,226 -0.47(-1.23%)
Dec 27, 2012 38.26 38.26 37.76 38.13 118,731 +0.09(+0.23%)
Dec 26, 2012 38.22 38.44 37.99 38.04 132,219 -0.13(-0.34%)
Dec 24, 2012 38.40 38.40 38.11 38.17 36,079 -0.23(-0.60%)
Dec 21, 2012 38.19 38.52 38.07 38.40 195,755 -0.32(-0.83%)
Dec 20, 2012 38.55 38.75 38.44 38.72 1,593,880 +0.15(+0.39%)
Dec 19, 2012 38.77 38.90 38.57 38.57 109,986 -0.14(-0.36%)
Dec 18, 2012 38.19 38.78 38.14 38.71 111,948 +0.50(+1.31%)
Dec 17, 2012 37.97 38.22 37.91 38.21 95,979 -0.29(-0.75%)
Dec 14, 2012 38.46 38.56 38.32 38.50 98,468 +0.02(+0.05%)
Dec 13, 2012 38.78 38.78 38.37 38.48 144,220 -0.26(-0.67%)
Dec 12, 2012 38.75 39.10 38.67 38.74 123,298 +0.12(+0.31%)
Dec 11, 2012 38.48 38.72 38.47 38.62 87,578 +0.18(+0.47%)
Dec 10, 2012 38.41 38.54 38.31 38.44 43,693 +0.07(+0.18%)
Dec 07, 2012 38.20 38.38 38.16 38.37 74,177 +0.13(+0.34%)
Dec 06, 2012 38.13 38.25 37.99 38.24 57,627 +0.02(+0.05%)
Dec 05, 2012 37.96 38.39 37.91 38.22 57,703 +0.23(+0.61%)
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.