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 (%)
Jun 30, 2011 25.42 25.82 25.42 25.77 249,815 +0.44(+1.73%)
Jun 29, 2011 25.16 25.45 25.03 25.33 200,437 +0.41(+1.63%)
Jun 28, 2011 24.60 24.98 24.55 24.92 299,230 +0.52(+2.12%)
Jun 27, 2011 24.13 24.56 24.11 24.40 150,697 +0.20(+0.82%)
Jun 24, 2011 24.65 24.65 24.14 24.21 1,093,420 -0.43(-1.75%)
Jun 23, 2011 24.51 24.64 24.06 24.64 930,137 -0.28(-1.11%)
Jun 22, 2011 25.14 25.28 24.92 24.92 109,008 -0.18(-0.71%)
Jun 21, 2011 24.87 25.22 24.79 25.09 96,064 +0.50(+2.04%)
Jun 20, 2011 24.53 24.67 24.52 24.59 180,027 +0.03(+0.12%)
Jun 17, 2011 24.81 24.81 24.45 24.56 117,379 +0.03(+0.12%)
Jun 16, 2011 24.50 24.71 24.29 24.53 1,086,181 -0.01(-0.05%)
Jun 15, 2011 24.90 25.08 24.45 24.54 374,346 -0.70(-2.78%)
Jun 14, 2011 25.11 25.36 25.09 25.25 413,540 +0.51(+2.05%)
Jun 13, 2011 25.06 25.15 24.53 24.74 468,498 -0.21(-0.86%)
Jun 10, 2011 25.39 25.39 24.93 24.95 195,289 -0.56(-2.20%)
Jun 09, 2011 25.34 25.66 25.31 25.51 124,859 +0.32(+1.28%)
Jun 08, 2011 25.19 25.46 25.15 25.19 208,137 +0.01(+0.05%)
Jun 07, 2011 25.40 25.51 25.18 25.18 173,964 +0.01(+0.05%)
Jun 06, 2011 25.79 25.79 25.11 25.17 337,534 -0.49(-1.93%)
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.