Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.82 39.82 38.80 38.80 343,025 -1.54(-3.82%)
Oct 28, 2011 39.99 40.46 39.73 40.34 90,142 -0.13(-0.32%)
Oct 27, 2011 40.21 40.74 39.85 40.47 372,275 +1.60(+4.12%)
Oct 26, 2011 38.64 39.03 37.96 38.87 98,371 +0.72(+1.89%)
Oct 25, 2011 38.71 38.71 37.83 38.15 1,028,956 -0.54(-1.40%)
Oct 24, 2011 38.22 38.71 38.08 38.69 210,845 +0.41(+1.07%)
Oct 21, 2011 37.81 38.30 37.75 38.28 212,985 +0.88(+2.35%)
Oct 20, 2011 37.32 37.63 36.74 37.40 439,326 +0.10(+0.27%)
Oct 19, 2011 37.54 37.97 37.09 37.30 1,214,972 -0.37(-0.98%)
Oct 18, 2011 36.66 37.94 36.31 37.67 166,564 +0.97(+2.64%)
Oct 17, 2011 37.30 37.37 36.58 36.70 103,896 -0.70(-1.87%)
Oct 14, 2011 36.78 37.44 36.65 37.40 1,137,915 +1.25(+3.46%)
Oct 13, 2011 35.86 36.30 35.52 36.15 145,849 -0.05(-0.14%)
Oct 12, 2011 36.23 36.58 35.95 36.20 108,134 +0.42(+1.17%)
Oct 11, 2011 35.35 35.93 35.35 35.78 749,496 +0.08(+0.22%)
Oct 10, 2011 35.05 35.82 35.05 35.70 190,724 +1.36(+3.96%)
Oct 07, 2011 34.83 34.90 34.09 34.34 164,060 -0.28(-0.81%)
Oct 06, 2011 33.66 34.64 33.41 34.62 178,716 +0.77(+2.27%)
Oct 05, 2011 32.94 33.96 32.63 33.85 619,746 +1.07(+3.26%)
Oct 04, 2011 31.42 32.88 30.78 32.78 353,763 +0.81(+2.53%)
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.