Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.49 24.71 24.49 24.67 163,292 +0.08(+0.33%)
Apr 27, 2012 24.59 24.71 24.49 24.59 133,799 +0.05(+0.20%)
Apr 26, 2012 24.22 24.59 24.15 24.54 158,217 +0.27(+1.11%)
Apr 25, 2012 24.19 24.27 24.05 24.27 83,460 +0.26(+1.10%)
Apr 24, 2012 23.95 24.09 23.90 24.00 132,746 +0.13(+0.53%)
Apr 23, 2012 23.64 23.92 23.54 23.88 304,600 -0.14(-0.58%)
Apr 20, 2012 24.17 24.26 24.01 24.02 230,197 +0.04(+0.16%)
Apr 19, 2012 24.16 24.22 23.88 23.98 581,787 -0.13(-0.52%)
Apr 18, 2012 24.10 24.24 24.06 24.10 218,177 -0.10(-0.41%)
Apr 17, 2012 23.97 24.27 23.97 24.20 344,940 +0.44(+1.85%)
Apr 16, 2012 23.92 23.98 23.68 23.76 152,903 +0.03(+0.11%)
Apr 13, 2012 24.00 24.03 23.74 23.74 138,899 -0.42(-1.74%)
Apr 12, 2012 23.73 24.20 23.69 24.16 192,993 +0.49(+2.07%)
Apr 11, 2012 23.89 23.94 23.67 23.67 391,166 +0.14(+0.61%)
Apr 10, 2012 24.07 24.12 23.50 23.53 384,169 -0.63(-2.62%)
Apr 09, 2012 23.94 24.25 23.94 24.16 250,585 -0.20(-0.82%)
Apr 05, 2012 24.36 24.60 24.30 24.36 202,489 -0.10(-0.41%)
Apr 04, 2012 24.54 24.64 24.35 24.46 237,608 -0.45(-1.79%)
Apr 03, 2012 25.17 25.18 24.70 24.91 115,825 -0.28(-1.12%)
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.