Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.11 25.11 24.85 24.91 261,613 -0.29(-1.16%)
Sep 27, 2012 25.04 25.23 24.94 25.21 76,634 +0.29(+1.17%)
Sep 26, 2012 25.02 25.02 24.85 24.91 123,248 -0.25(-1.01%)
Sep 25, 2012 25.42 25.50 25.13 25.17 245,835 -0.17(-0.67%)
Sep 24, 2012 25.29 25.41 25.28 25.34 221,828 -0.15(-0.58%)
Sep 21, 2012 25.69 25.69 25.49 25.49 80,789 +0.07(+0.26%)
Sep 20, 2012 25.24 25.47 25.10 25.42 204,003 -0.07(-0.27%)
Sep 19, 2012 25.63 25.68 25.47 25.49 132,527 -0.15(-0.59%)
Sep 18, 2012 25.71 25.79 25.55 25.64 104,611 -0.24(-0.93%)
Sep 17, 2012 26.02 26.13 25.80 25.88 319,461 -0.23(-0.90%)
Sep 14, 2012 26.02 26.32 25.97 26.12 245,795 +0.34(+1.33%)
Sep 13, 2012 25.28 25.84 25.16 25.78 318,411 +0.58(+2.31%)
Sep 12, 2012 25.25 25.32 25.16 25.19 129,774 +0.00(+0.00%)
Sep 11, 2012 24.97 25.24 24.97 25.19 85,934 +0.28(+1.12%)
Sep 10, 2012 24.97 25.11 24.90 24.91 161,945 -0.14(-0.56%)
Sep 07, 2012 24.72 25.06 24.72 25.05 105,631 +0.41(+1.64%)
Sep 06, 2012 24.25 24.77 24.25 24.65 148,825 +0.56(+2.31%)
Sep 05, 2012 24.14 24.25 24.07 24.09 88,862 -0.18(-0.73%)
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.