Global Energy Ishares ETF (NY: IXC )

40.98 +0.68 (+1.69%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.79 25.84 25.73 25.73 111,181 -0.08(-0.32%)
Mar 27, 2013 25.59 25.84 25.53 25.81 105,560 +0.01(+0.03%)
Mar 26, 2013 25.75 25.85 25.67 25.81 122,258 +0.24(+0.96%)
Mar 25, 2013 25.81 25.90 25.49 25.56 89,835 -0.18(-0.70%)
Mar 22, 2013 25.70 25.79 25.63 25.74 202,372 +0.23(+0.91%)
Mar 21, 2013 25.54 25.73 25.50 25.51 495,424 -0.19(-0.75%)
Mar 20, 2013 25.72 25.77 25.59 25.70 139,008 +0.14(+0.55%)
Mar 19, 2013 25.75 25.80 25.37 25.56 213,751 -0.18(-0.70%)
Mar 18, 2013 25.63 25.94 25.63 25.74 113,033 -0.29(-1.11%)
Mar 15, 2013 25.98 26.07 25.88 26.03 175,592 -0.01(-0.02%)
Mar 14, 2013 25.74 26.04 25.73 26.04 115,884 +0.32(+1.25%)
Mar 13, 2013 25.75 25.75 25.60 25.72 342,296 -0.04(-0.15%)
Mar 12, 2013 25.77 25.89 25.70 25.75 90,086 +0.01(+0.05%)
Mar 11, 2013 25.73 25.79 25.57 25.74 214,212 +0.03(+0.12%)
Mar 08, 2013 25.73 25.77 25.61 25.71 110,919 +0.01(+0.05%)
Mar 07, 2013 25.60 25.72 25.58 25.70 60,113 +0.14(+0.55%)
Mar 06, 2013 25.57 25.65 25.47 25.55 56,050 +0.05(+0.20%)
Mar 05, 2013 25.52 25.59 25.43 25.50 90,530 +0.17(+0.66%)
Mar 04, 2013 25.33 25.34 25.13 25.34 75,560 -0.08(-0.30%)
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.