Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.04 25.45 24.98 25.40 439,653 +0.63(+2.55%)
Jan 28, 2011 25.06 25.06 24.71 24.77 340,909 -0.28(-1.10%)
Jan 27, 2011 25.05 25.15 24.92 25.05 352,807 +0.05(+0.20%)
Jan 26, 2011 24.74 25.09 24.66 25.00 394,034 +0.41(+1.67%)
Jan 25, 2011 24.74 24.74 24.37 24.59 892,693 -0.20(-0.79%)
Jan 24, 2011 24.80 24.88 24.63 24.78 383,646 +0.09(+0.37%)
Jan 21, 2011 24.72 24.84 24.56 24.69 153,217 +0.14(+0.57%)
Jan 20, 2011 24.55 24.59 24.17 24.55 377,479 -0.20(-0.82%)
Jan 19, 2011 25.03 25.03 24.67 24.75 375,368 -0.23(-0.91%)
Jan 18, 2011 24.78 24.98 24.78 24.98 412,174 +0.20(+0.79%)
Jan 14, 2011 24.33 24.83 24.33 24.78 365,238 +0.27(+1.10%)
Jan 13, 2011 24.50 24.67 24.44 24.51 550,266 -0.01(-0.05%)
Jan 12, 2011 24.46 24.58 24.32 24.53 263,351 +0.28(+1.16%)
Jan 11, 2011 24.00 24.24 23.99 24.24 480,924 +0.32(+1.33%)
Jan 10, 2011 23.83 23.94 23.66 23.92 184,636 -0.01(-0.03%)
Jan 07, 2011 23.92 24.02 23.71 23.93 206,017 +0.09(+0.36%)
Jan 06, 2011 24.18 24.18 23.79 23.84 444,661 -0.29(-1.22%)
Jan 05, 2011 23.96 24.16 23.84 24.14 210,725 +0.01(+0.03%)
Jan 04, 2011 24.37 24.41 23.92 24.13 547,595 -0.02(-0.09%)
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.