Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.17 26.40 26.17 26.20 102,214 +0.03(+0.12%)
Jul 30, 2013 26.32 26.33 26.06 26.17 73,862 -0.11(-0.42%)
Jul 29, 2013 26.35 26.46 26.18 26.28 197,143 -0.25(-0.93%)
Jul 26, 2013 26.51 26.54 26.34 26.53 170,896 -0.08(-0.32%)
Jul 25, 2013 26.36 26.62 26.36 26.61 53,210 +0.15(+0.57%)
Jul 24, 2013 26.67 26.68 26.36 26.46 83,007 -0.22(-0.83%)
Jul 23, 2013 26.75 26.75 26.64 26.68 57,648 +0.03(+0.12%)
Jul 22, 2013 26.58 26.72 26.56 26.65 156,452 +0.08(+0.32%)
Jul 19, 2013 26.41 26.57 26.34 26.56 112,665 +0.25(+0.94%)
Jul 18, 2013 26.15 26.39 26.15 26.32 88,808 +0.24(+0.92%)
Jul 17, 2013 26.10 26.13 26.02 26.08 70,342 +0.12(+0.45%)
Jul 16, 2013 25.98 26.03 25.80 25.96 106,214 -0.05(-0.20%)
Jul 15, 2013 26.00 26.06 25.95 26.01 70,356 +0.04(+0.15%)
Jul 12, 2013 26.01 26.01 25.85 25.97 347,886 -0.03(-0.10%)
Jul 11, 2013 25.96 26.05 25.82 26.00 181,773 +0.44(+1.73%)
Jul 10, 2013 25.61 25.73 25.54 25.56 258,307 -0.07(-0.28%)
Jul 09, 2013 25.46 25.63 25.45 25.63 81,922 +0.27(+1.05%)
Jul 08, 2013 25.26 25.48 25.25 25.36 195,748 +0.18(+0.70%)
Jul 05, 2013 25.02 25.21 24.94 25.19 80,927 +0.14(+0.57%)
Jul 03, 2013 25.00 25.08 24.89 25.04 138,509 -0.01(-0.03%)
Jul 02, 2013 25.02 25.23 24.92 25.05 287,379 +0.01(+0.05%)
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.