Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.49 24.69 24.38 24.55 333,392 +0.27(+1.13%)
Aug 30, 2012 24.40 24.43 24.25 24.28 59,952 -0.24(-0.99%)
Aug 29, 2012 24.68 24.68 24.50 24.52 113,740 -0.11(-0.44%)
Aug 27, 2012 24.68 24.78 24.61 24.63 96,833 -0.03(-0.10%)
Aug 24, 2012 24.49 24.72 24.38 24.65 94,775 +0.13(+0.52%)
Aug 23, 2012 24.70 24.74 24.48 24.52 180,018 -0.29(-1.15%)
Aug 22, 2012 24.70 24.82 24.56 24.81 145,053 +0.03(+0.10%)
Aug 21, 2012 24.91 25.05 24.73 24.78 134,248 -0.06(-0.26%)
Aug 20, 2012 24.87 24.87 24.71 24.85 180,912 -0.04(-0.15%)
Aug 17, 2012 24.96 24.96 24.82 24.89 70,622 -0.03(-0.13%)
Aug 16, 2012 24.70 24.94 24.63 24.92 170,112 +0.27(+1.08%)
Aug 15, 2012 24.59 24.70 24.59 24.65 74,283 +0.01(+0.05%)
Aug 14, 2012 24.70 24.76 24.59 24.64 196,807 +0.00(+0.00%)
Aug 13, 2012 24.71 24.78 24.56 24.64 87,871 -0.11(-0.46%)
Aug 10, 2012 24.55 24.79 24.45 24.75 107,537 +0.06(+0.26%)
Aug 09, 2012 24.56 24.80 24.56 24.69 58,193 +0.11(+0.47%)
Aug 08, 2012 24.52 24.71 24.47 24.57 144,324 -0.03(-0.10%)
Aug 07, 2012 24.38 24.70 24.38 24.60 63,506 +0.40(+1.66%)
Aug 06, 2012 24.14 24.29 24.10 24.20 93,920 +0.10(+0.40%)
Aug 03, 2012 23.88 24.19 23.88 24.10 73,588 +0.69(+2.94%)
Aug 02, 2012 23.51 23.68 23.24 23.42 190,433 -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.