Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.37 24.57 24.26 24.43 334,970 +0.27(+1.13%)
Aug 30, 2012 24.29 24.31 24.13 24.16 60,236 -0.24(-0.99%)
Aug 29, 2012 24.57 24.57 24.39 24.40 114,278 -0.11(-0.44%)
Aug 27, 2012 24.56 24.66 24.50 24.51 97,291 -0.03(-0.10%)
Aug 24, 2012 24.37 24.60 24.26 24.53 95,224 +0.13(+0.52%)
Aug 23, 2012 24.59 24.62 24.36 24.41 180,870 -0.29(-1.15%)
Aug 22, 2012 24.58 24.71 24.44 24.69 145,739 +0.03(+0.10%)
Aug 21, 2012 24.79 24.93 24.62 24.67 134,884 -0.06(-0.26%)
Aug 20, 2012 24.75 24.75 24.60 24.73 181,769 -0.04(-0.15%)
Aug 17, 2012 24.84 24.84 24.71 24.77 70,956 -0.03(-0.13%)
Aug 16, 2012 24.59 24.82 24.52 24.80 170,918 +0.27(+1.08%)
Aug 15, 2012 24.48 24.59 24.47 24.53 74,634 +0.01(+0.05%)
Aug 14, 2012 24.58 24.64 24.48 24.52 197,739 +0.00(+0.00%)
Aug 13, 2012 24.59 24.67 24.44 24.52 88,287 -0.11(-0.46%)
Aug 10, 2012 24.43 24.67 24.34 24.64 108,046 +0.06(+0.26%)
Aug 09, 2012 24.44 24.68 24.44 24.57 58,468 +0.11(+0.47%)
Aug 08, 2012 24.40 24.59 24.35 24.46 145,007 -0.03(-0.10%)
Aug 07, 2012 24.27 24.58 24.27 24.48 63,807 +0.40(+1.66%)
Aug 06, 2012 24.02 24.17 23.99 24.09 94,365 +0.09(+0.40%)
Aug 03, 2012 23.77 24.07 23.77 23.99 73,937 +0.68(+2.94%)
Aug 02, 2012 23.39 23.57 23.13 23.31 191,335 -0.37(-1.55%)
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.