Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.87 23.98 23.65 23.65 217,216 -0.31(-1.28%)
Jul 30, 2012 23.83 24.00 23.83 23.95 66,559 +0.03(+0.13%)
Jul 27, 2012 23.59 24.00 23.49 23.92 147,139 +0.46(+1.95%)
Jul 26, 2012 23.25 23.52 23.24 23.46 713,251 +0.48(+2.11%)
Jul 25, 2012 22.95 23.02 22.75 22.98 198,496 +0.13(+0.56%)
Jul 24, 2012 23.22 23.23 22.63 22.85 244,552 -0.39(-1.67%)
Jul 23, 2012 22.95 23.30 22.81 23.24 183,087 -0.29(-1.24%)
Jul 20, 2012 23.52 23.53 23.40 23.53 83,541 -0.11(-0.46%)
Jul 19, 2012 23.55 23.68 23.49 23.64 95,901 +0.14(+0.59%)
Jul 18, 2012 23.26 23.54 23.25 23.50 116,006 +0.14(+0.60%)
Jul 17, 2012 23.24 23.38 22.89 23.36 238,988 +0.27(+1.19%)
Jul 16, 2012 22.93 23.19 22.87 23.09 79,282 +0.05(+0.22%)
Jul 13, 2012 22.73 23.07 22.73 23.03 41,950 +0.39(+1.71%)
Jul 12, 2012 22.55 22.78 22.47 22.65 197,615 -0.21(-0.92%)
Jul 11, 2012 22.59 22.92 22.59 22.86 466,949 +0.34(+1.50%)
Jul 10, 2012 22.89 22.96 22.45 22.52 227,939 -0.25(-1.09%)
Jul 09, 2012 22.85 22.85 22.63 22.77 126,405 -0.11(-0.47%)
Jul 06, 2012 22.95 23.00 22.76 22.88 208,635 -0.35(-1.51%)
Jul 05, 2012 23.33 23.40 23.17 23.23 211,406 -0.30(-1.27%)
Jul 03, 2012 23.18 23.59 23.18 23.52 297,063 +0.40(+1.73%)
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.