Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.49 24.70 24.38 24.56 333,305 +0.27(+1.13%)
Aug 30, 2012 24.41 24.43 24.25 24.28 59,937 -0.24(-0.99%)
Aug 29, 2012 24.69 24.69 24.51 24.52 113,710 -0.11(-0.44%)
Aug 27, 2012 24.68 24.78 24.62 24.63 96,808 -0.03(-0.10%)
Aug 24, 2012 24.49 24.73 24.38 24.66 94,750 +0.13(+0.52%)
Aug 23, 2012 24.71 24.75 24.49 24.53 179,971 -0.29(-1.15%)
Aug 22, 2012 24.70 24.83 24.56 24.82 145,015 +0.03(+0.10%)
Aug 21, 2012 24.92 25.06 24.74 24.79 134,213 -0.06(-0.26%)
Aug 20, 2012 24.87 24.87 24.72 24.85 180,865 -0.04(-0.15%)
Aug 17, 2012 24.96 24.96 24.83 24.89 70,603 -0.03(-0.13%)
Aug 16, 2012 24.71 24.94 24.64 24.92 170,068 +0.27(+1.08%)
Aug 15, 2012 24.60 24.71 24.59 24.66 74,263 +0.01(+0.05%)
Aug 14, 2012 24.70 24.77 24.60 24.64 196,756 +0.00(+0.00%)
Aug 13, 2012 24.71 24.79 24.56 24.64 87,848 -0.11(-0.46%)
Aug 10, 2012 24.56 24.80 24.46 24.76 107,509 +0.06(+0.26%)
Aug 09, 2012 24.56 24.80 24.56 24.70 58,177 +0.11(+0.47%)
Aug 08, 2012 24.52 24.71 24.47 24.58 144,286 -0.03(-0.10%)
Aug 07, 2012 24.39 24.70 24.39 24.61 63,490 +0.40(+1.66%)
Aug 06, 2012 24.14 24.29 24.11 24.21 93,896 +0.10(+0.40%)
Aug 03, 2012 23.89 24.19 23.89 24.11 73,569 +0.69(+2.94%)
Aug 02, 2012 23.51 23.68 23.24 23.42 190,384 -0.37(-1.55%)
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.