Global Energy Ishares ETF (NY: IXC )

40.99 +0.70 (+1.72%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.63 25.77 25.47 25.77 70,856 +0.17(+0.65%)
Apr 29, 2013 25.46 25.68 25.39 25.61 111,669 +0.28(+1.09%)
Apr 26, 2013 25.26 25.37 25.28 25.33 166,261 -0.03(-0.13%)
Apr 25, 2013 25.35 25.59 25.25 25.36 172,364 +0.11(+0.43%)
Apr 24, 2013 25.07 25.36 25.06 25.25 124,069 +0.32(+1.27%)
Apr 23, 2013 24.81 24.97 24.74 24.94 193,861 +0.25(+1.02%)
Apr 22, 2013 24.50 24.72 24.35 24.68 72,519 +0.23(+0.95%)
Apr 19, 2013 24.58 24.60 24.32 24.45 60,542 +0.06(+0.24%)
Apr 18, 2013 24.32 24.50 24.10 24.39 410,672 +0.14(+0.56%)
Apr 17, 2013 24.51 24.56 24.08 24.26 124,744 -0.54(-2.18%)
Apr 16, 2013 24.81 24.86 24.51 24.80 141,655 +0.29(+1.20%)
Apr 15, 2013 25.17 25.17 24.49 24.51 303,299 -0.92(-3.64%)
Apr 12, 2013 25.55 25.57 25.26 25.43 180,066 -0.28(-1.08%)
Apr 11, 2013 25.70 25.78 25.57 25.71 562,852 +0.09(+0.35%)
Apr 10, 2013 25.55 25.69 25.54 25.62 68,826 +0.12(+0.48%)
Apr 09, 2013 25.31 25.59 25.26 25.50 66,142 +0.26(+1.05%)
Apr 08, 2013 25.15 25.25 25.10 25.23 55,588 +0.05(+0.18%)
Apr 05, 2013 24.94 25.20 24.88 25.19 65,394 -0.05(-0.20%)
Apr 04, 2013 25.27 25.34 25.07 25.24 90,232 -0.05(-0.20%)
Apr 03, 2013 25.73 25.73 25.20 25.29 206,465 -0.37(-1.43%)
Apr 02, 2013 25.78 25.81 25.60 25.66 71,729 -0.05(-0.18%)
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.