Global Energy Ishares ETF (NY: IXC )

27.74 USD +0.16 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.19 41.83 41.19 41.75 154,179 +0.71(+1.73%)
Jun 29, 2011 40.76 41.23 40.56 41.04 123,704 +0.66(+1.63%)
Jun 28, 2011 39.86 40.47 39.78 40.38 184,676 +0.84(+2.12%)
Jun 27, 2011 39.09 39.79 39.07 39.54 93,006 +0.32(+0.82%)
Jun 24, 2011 39.94 39.94 39.11 39.22 674,827 -0.70(-1.75%)
Jun 23, 2011 39.72 39.93 38.98 39.92 574,053 -0.45(-1.11%)
Jun 22, 2011 40.73 40.96 40.37 40.37 67,277 -0.29(-0.71%)
Jun 21, 2011 40.30 40.86 40.17 40.66 59,288 +0.37(+0.92%)
Jun 20, 2011 40.19 40.41 40.17 40.29 109,890 +0.05(+0.12%)
Jun 17, 2011 40.64 40.64 40.05 40.24 71,649 +0.05(+0.12%)
Jun 16, 2011 40.14 40.48 39.80 40.19 663,011 -0.02(-0.05%)
Jun 15, 2011 40.79 41.09 40.06 40.21 228,503 -1.15(-2.78%)
Jun 14, 2011 41.13 41.55 41.10 41.36 252,427 +0.83(+2.05%)
Jun 13, 2011 41.05 41.21 40.19 40.53 285,974 -0.35(-0.86%)
Jun 10, 2011 41.60 41.60 40.84 40.88 119,206 -0.92(-2.20%)
Jun 09, 2011 41.52 42.03 41.46 41.80 76,215 +0.53(+1.28%)
Jun 08, 2011 41.27 41.71 41.21 41.27 127,048 +0.02(+0.05%)
Jun 07, 2011 41.61 41.80 41.25 41.25 106,189 +0.02(+0.05%)
Jun 06, 2011 42.25 42.25 41.14 41.23 206,033 -0.81(-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.