Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.50 25.65 25.35 25.65 71,210 +0.17(+0.65%)
Apr 29, 2013 25.34 25.55 25.27 25.48 112,227 +0.28(+1.09%)
Apr 26, 2013 25.13 25.24 25.16 25.20 167,092 -0.03(-0.13%)
Apr 25, 2013 25.22 25.46 25.12 25.24 173,225 +0.11(+0.43%)
Apr 24, 2013 24.95 25.23 24.93 25.13 124,689 +0.31(+1.27%)
Apr 23, 2013 24.68 24.84 24.61 24.81 194,829 +0.25(+1.02%)
Apr 22, 2013 24.38 24.60 24.23 24.56 72,881 +0.23(+0.95%)
Apr 19, 2013 24.46 24.48 24.20 24.33 60,845 +0.06(+0.24%)
Apr 18, 2013 24.20 24.38 23.98 24.27 412,724 +0.13(+0.56%)
Apr 17, 2013 24.39 24.43 23.96 24.14 125,367 -0.54(-2.18%)
Apr 16, 2013 24.68 24.73 24.39 24.68 142,362 +0.29(+1.20%)
Apr 15, 2013 25.04 25.04 24.37 24.39 304,814 -0.92(-3.64%)
Apr 12, 2013 25.42 25.45 25.14 25.31 180,965 -0.28(-1.08%)
Apr 11, 2013 25.57 25.65 25.45 25.58 565,664 +0.09(+0.35%)
Apr 10, 2013 25.43 25.56 25.41 25.49 69,170 +0.12(+0.48%)
Apr 09, 2013 25.18 25.47 25.13 25.37 66,473 +0.26(+1.05%)
Apr 08, 2013 25.03 25.13 24.98 25.11 55,866 +0.04(+0.18%)
Apr 05, 2013 24.82 25.07 24.75 25.06 65,721 -0.05(-0.20%)
Apr 04, 2013 25.15 25.22 24.94 25.11 90,683 -0.05(-0.20%)
Apr 03, 2013 25.61 25.61 25.07 25.16 207,496 -0.37(-1.43%)
Apr 02, 2013 25.65 25.68 25.47 25.53 72,088 -0.04(-0.18%)
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.