Global Energy Ishares ETF (NY: IXC )

40.73 +0.44 (+1.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.36 26.46 26.01 26.09 223,113 -0.19(-0.72%)
Feb 28, 2012 26.28 26.42 26.18 26.28 243,197 -0.02(-0.07%)
Feb 27, 2012 26.27 26.40 26.10 26.30 190,902 -0.03(-0.12%)
Feb 24, 2012 26.38 26.49 26.31 26.33 161,642 +0.04(+0.17%)
Feb 23, 2012 26.07 26.30 25.97 26.29 185,753 +0.27(+1.04%)
Feb 22, 2012 25.99 26.20 25.95 26.02 181,803 +0.04(+0.14%)
Feb 21, 2012 26.00 26.11 25.94 25.98 1,449,884 +0.15(+0.58%)
Feb 17, 2012 25.97 26.00 25.74 25.83 419,892 +0.01(+0.02%)
Feb 16, 2012 25.51 25.86 25.38 25.82 190,274 +0.37(+1.46%)
Feb 15, 2012 25.61 25.64 25.38 25.45 599,255 -0.04(-0.17%)
Feb 14, 2012 25.47 25.55 25.31 25.50 228,945 -0.06(-0.22%)
Feb 13, 2012 25.52 25.62 25.36 25.55 127,356 +0.28(+1.12%)
Feb 10, 2012 25.29 25.35 25.15 25.27 364,301 -0.37(-1.44%)
Feb 09, 2012 25.71 25.72 25.49 25.64 363,544 +0.11(+0.44%)
Feb 08, 2012 25.65 25.65 25.37 25.53 150,220 -0.04(-0.17%)
Feb 07, 2012 25.38 25.59 25.18 25.57 307,088 +0.14(+0.57%)
Feb 06, 2012 25.22 25.47 25.15 25.43 253,603 +0.07(+0.27%)
Feb 03, 2012 25.20 25.37 25.10 25.36 145,747 +0.36(+1.46%)
Feb 02, 2012 24.93 25.10 24.81 25.00 183,783 +0.13(+0.51%)
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.