Global Energy Ishares ETF (NY: IXC )

31.91 USD -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 43.99 44.10 43.68 44.03 280,518 +0.43(+0.99%)
Feb 25, 2011 43.31 43.65 43.10 43.60 165,943 +0.63(+1.47%)
Feb 24, 2011 43.81 43.81 42.85 42.97 297,431 -0.48(-1.10%)
Feb 23, 2011 42.76 43.67 42.76 43.45 529,574 +0.68(+1.59%)
Feb 22, 2011 42.86 43.52 42.52 42.77 353,270 -0.44(-1.02%)
Feb 18, 2011 43.17 43.23 42.87 43.21 272,423 +0.22(+0.51%)
Feb 17, 2011 42.70 43.09 42.61 42.99 596,883 +0.28(+0.66%)
Feb 16, 2011 42.43 42.73 42.16 42.71 159,299 +0.55(+1.30%)
Feb 15, 2011 42.51 42.51 42.06 42.16 116,777 -0.27(-0.64%)
Feb 14, 2011 41.82 42.48 41.72 42.43 295,115 +0.64(+1.53%)
Feb 11, 2011 41.60 41.99 41.47 41.79 198,801 +0.09(+0.22%)
Feb 10, 2011 41.35 41.77 41.21 41.70 328,795 +0.09(+0.22%)
Feb 09, 2011 41.90 41.90 41.30 41.61 663,020 -0.44(-1.05%)
Feb 08, 2011 42.15 42.17 41.69 42.05 684,448 -0.03(-0.07%)
Feb 07, 2011 42.13 42.27 41.93 42.08 149,164 +0.10(+0.24%)
Feb 04, 2011 42.26 42.26 41.73 41.98 162,363 -0.21(-0.50%)
Feb 03, 2011 42.23 42.23 41.69 42.19 126,775 -0.14(-0.33%)
Feb 02, 2011 42.41 42.60 42.25 42.33 258,674 -0.08(-0.19%)
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.