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 (%)
Dec 31, 2012 24.06 24.54 24.05 24.52 255,821 +0.38(+1.57%)
Dec 28, 2012 24.21 24.29 24.07 24.14 146,968 -0.30(-1.23%)
Dec 27, 2012 24.53 24.53 24.21 24.45 185,190 +0.06(+0.23%)
Dec 26, 2012 24.50 24.65 24.36 24.39 206,227 -0.08(-0.34%)
Dec 24, 2012 24.62 24.62 24.43 24.47 56,274 -0.15(-0.60%)
Dec 21, 2012 24.48 24.70 24.41 24.62 305,327 -0.21(-0.83%)
Dec 20, 2012 24.72 24.84 24.65 24.82 2,486,046 +0.10(+0.39%)
Dec 19, 2012 24.86 24.94 24.73 24.73 171,550 -0.09(-0.36%)
Dec 18, 2012 24.48 24.86 24.45 24.82 174,610 +0.32(+1.31%)
Dec 17, 2012 24.34 24.50 24.31 24.50 149,702 +0.11(+0.47%)
Dec 14, 2012 24.36 24.42 24.27 24.38 155,479 +0.01(+0.05%)
Dec 13, 2012 24.56 24.56 24.30 24.37 227,720 -0.16(-0.67%)
Dec 12, 2012 24.54 24.76 24.49 24.53 194,685 +0.08(+0.31%)
Dec 11, 2012 24.37 24.52 24.36 24.46 138,283 +0.11(+0.47%)
Dec 10, 2012 24.33 24.41 24.26 24.34 68,990 +0.04(+0.18%)
Dec 07, 2012 24.19 24.31 24.17 24.30 117,124 +0.08(+0.34%)
Dec 06, 2012 24.15 24.22 24.06 24.22 90,991 +0.01(+0.05%)
Dec 05, 2012 24.04 24.31 24.01 24.21 91,111 +0.15(+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.