Global Energy Ishares ETF (NY: IXC )

27.76 USD +0.88 (+3.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.99 42.15 41.43 41.56 140,085 -0.30(-0.72%)
Feb 28, 2012 41.85 42.08 41.69 41.86 152,695 -0.03(-0.07%)
Feb 27, 2012 41.84 42.04 41.58 41.89 119,861 -0.05(-0.12%)
Feb 24, 2012 42.01 42.19 41.91 41.94 101,490 +0.07(+0.17%)
Feb 23, 2012 41.52 41.88 41.36 41.87 116,628 +0.43(+1.04%)
Feb 22, 2012 41.40 41.73 41.33 41.44 114,148 +0.06(+0.14%)
Feb 21, 2012 41.41 41.58 41.32 41.38 910,332 +0.24(+0.58%)
Feb 17, 2012 41.37 41.41 41.00 41.14 263,636 +0.01(+0.02%)
Feb 16, 2012 40.63 41.18 40.42 41.13 119,467 +0.59(+1.46%)
Feb 15, 2012 40.79 40.84 40.43 40.54 376,252 -0.07(-0.17%)
Feb 14, 2012 40.56 40.70 40.31 40.61 143,747 -0.09(-0.22%)
Feb 13, 2012 40.65 40.81 40.39 40.70 79,963 +0.45(+1.12%)
Feb 10, 2012 40.28 40.38 40.06 40.25 228,732 -0.59(-1.44%)
Feb 09, 2012 40.95 40.97 40.59 40.84 228,257 +0.18(+0.44%)
Feb 08, 2012 40.85 40.85 40.41 40.66 94,318 -0.07(-0.17%)
Feb 07, 2012 40.43 40.76 40.10 40.73 192,810 +0.23(+0.57%)
Feb 06, 2012 40.17 40.57 40.05 40.50 159,229 +0.11(+0.27%)
Feb 03, 2012 40.14 40.40 39.97 40.39 91,510 +0.58(+1.46%)
Feb 02, 2012 39.70 39.98 39.52 39.81 115,391 +0.20(+0.50%)
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.