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 30, 2013 26.15 26.17 25.99 26.02 63,099 -0.12(-0.45%)
Aug 29, 2013 26.37 26.43 26.13 26.14 629,797 -0.29(-1.11%)
Aug 28, 2013 26.13 26.49 26.11 26.43 196,247 +0.49(+1.88%)
Aug 27, 2013 25.89 26.11 25.82 25.95 459,104 -0.08(-0.32%)
Aug 26, 2013 26.12 26.19 25.97 26.03 106,889 -0.07(-0.25%)
Aug 23, 2013 25.89 26.13 25.87 26.10 96,419 +0.22(+0.85%)
Aug 22, 2013 25.67 25.91 25.60 25.87 123,620 +0.34(+1.32%)
Aug 21, 2013 25.65 25.74 25.45 25.54 987,677 -0.24(-0.93%)
Aug 20, 2013 25.69 25.89 25.65 25.78 78,910 +0.10(+0.41%)
Aug 19, 2013 26.00 26.00 25.66 25.67 83,780 -0.36(-1.40%)
Aug 16, 2013 26.01 26.10 25.96 26.04 37,982 -0.02(-0.07%)
Aug 15, 2013 25.89 26.07 25.88 26.06 55,774 -0.04(-0.15%)
Aug 14, 2013 26.15 26.21 26.07 26.10 88,779 -0.06(-0.22%)
Aug 13, 2013 26.11 26.19 26.01 26.15 40,541 +0.07(+0.25%)
Aug 12, 2013 26.08 26.19 26.02 26.09 78,176 -0.12(-0.45%)
Aug 09, 2013 26.17 26.24 26.08 26.21 66,460 -0.02(-0.07%)
Aug 08, 2013 26.10 26.26 25.96 26.23 276,666 +0.27(+1.03%)
Aug 07, 2013 26.02 26.12 25.96 25.96 281,888 -0.14(-0.55%)
Aug 06, 2013 26.17 26.25 26.02 26.10 204,122 -0.12(-0.47%)
Aug 05, 2013 26.21 26.26 26.10 26.23 203,773 -0.11(-0.42%)
Aug 02, 2013 26.28 26.34 26.18 26.34 106,140 -0.06(-0.22%)
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.