Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.18 24.67 24.17 24.65 254,550 +0.38(+1.57%)
Dec 28, 2012 24.33 24.41 24.19 24.27 146,238 -0.30(-1.23%)
Dec 27, 2012 24.65 24.65 24.33 24.57 184,269 +0.06(+0.23%)
Dec 26, 2012 24.63 24.77 24.48 24.51 205,202 -0.08(-0.34%)
Dec 24, 2012 24.74 24.74 24.56 24.59 55,994 -0.15(-0.60%)
Dec 21, 2012 24.61 24.82 24.53 24.74 303,810 -0.21(-0.83%)
Dec 20, 2012 24.84 24.97 24.77 24.95 2,473,690 +0.10(+0.39%)
Dec 19, 2012 24.98 25.06 24.85 24.85 170,697 -0.09(-0.36%)
Dec 18, 2012 24.61 24.99 24.57 24.94 173,742 +0.32(+1.31%)
Dec 17, 2012 24.47 24.63 24.43 24.62 148,958 +0.12(+0.47%)
Dec 14, 2012 24.48 24.54 24.39 24.50 154,706 +0.01(+0.05%)
Dec 13, 2012 24.68 24.68 24.42 24.49 226,588 -0.17(-0.67%)
Dec 12, 2012 24.66 24.89 24.61 24.66 193,717 +0.08(+0.31%)
Dec 11, 2012 24.49 24.64 24.49 24.58 137,596 +0.11(+0.47%)
Dec 10, 2012 24.45 24.53 24.38 24.47 68,647 +0.04(+0.18%)
Dec 07, 2012 24.31 24.43 24.29 24.42 116,541 +0.08(+0.34%)
Dec 06, 2012 24.27 24.35 24.18 24.34 90,539 +0.01(+0.05%)
Dec 05, 2012 24.16 24.43 24.13 24.33 90,659 +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.