Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.93 24.95 24.58 24.71 180,932 -0.04(-0.15%)
Jan 30, 2012 24.62 24.78 24.49 24.75 285,859 -0.18(-0.71%)
Jan 27, 2012 24.83 25.00 24.79 24.93 279,736 -0.11(-0.43%)
Jan 26, 2012 25.31 25.33 24.86 25.03 373,766 -0.16(-0.62%)
Jan 25, 2012 24.86 25.25 24.61 25.19 255,459 +0.20(+0.80%)
Jan 24, 2012 24.78 24.99 24.69 24.99 331,387 +0.03(+0.13%)
Jan 23, 2012 24.80 25.01 24.79 24.96 125,052 +0.21(+0.86%)
Jan 20, 2012 24.73 24.77 24.52 24.74 189,443 -0.03(-0.13%)
Jan 19, 2012 24.74 24.81 24.61 24.78 254,423 +0.13(+0.51%)
Jan 18, 2012 24.25 24.68 24.20 24.65 220,274 +0.36(+1.47%)
Jan 17, 2012 24.34 24.42 24.17 24.29 316,475 +0.26(+1.07%)
Jan 13, 2012 24.03 24.03 23.80 24.03 291,745 -0.17(-0.70%)
Jan 12, 2012 24.26 24.36 24.11 24.20 100,547 -0.16(-0.64%)
Jan 11, 2012 24.52 24.52 24.28 24.36 143,979 -0.36(-1.45%)
Jan 10, 2012 24.79 24.89 24.70 24.72 141,533 +0.21(+0.87%)
Jan 09, 2012 24.42 24.52 24.33 24.51 171,807 +0.18(+0.75%)
Jan 06, 2012 24.51 24.51 24.27 24.32 364,660 -0.10(-0.41%)
Jan 05, 2012 24.51 24.51 24.25 24.42 251,119 -0.19(-0.79%)
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.