Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.43 40.59 40.30 40.39 217,144 -0.23(-0.57%)
Jan 30, 2013 40.81 40.99 40.60 40.62 66,041 -0.28(-0.68%)
Jan 29, 2013 40.54 40.95 40.54 40.90 110,334 +0.47(+1.17%)
Jan 28, 2013 40.49 40.59 40.21 40.43 106,419 -0.11(-0.28%)
Jan 25, 2013 40.44 40.56 40.30 40.54 77,653 +0.29(+0.72%)
Jan 24, 2013 40.17 40.45 40.15 40.25 119,219 +0.17(+0.42%)
Jan 23, 2013 40.05 40.20 39.98 40.08 103,404 -0.09(-0.22%)
Jan 22, 2013 39.74 40.21 39.67 40.17 487,135 +0.36(+0.90%)
Jan 18, 2013 39.64 39.85 39.51 39.81 87,422 +0.18(+0.45%)
Jan 17, 2013 39.53 39.88 39.52 39.63 108,426 +0.25(+0.63%)
Jan 16, 2013 39.22 39.45 39.18 39.38 75,899 -0.04(-0.10%)
Jan 15, 2013 39.10 39.44 39.02 39.42 86,085 +0.16(+0.41%)
Jan 14, 2013 39.20 39.33 39.18 39.26 67,914 +0.00(+0.00%)
Jan 11, 2013 39.25 39.31 39.14 39.26 165,176 +0.07(+0.18%)
Jan 10, 2013 39.17 39.28 38.99 39.19 299,748 +0.35(+0.90%)
Jan 09, 2013 38.85 38.95 38.71 38.84 106,954 +0.08(+0.21%)
Jan 08, 2013 38.91 38.91 38.60 38.76 290,985 -0.26(-0.67%)
Jan 07, 2013 39.01 40.00 38.83 39.02 128,043 -0.30(-0.76%)
Jan 04, 2013 38.92 39.35 38.92 39.32 45,911 +0.40(+1.03%)
Jan 03, 2013 38.89 39.24 38.85 38.92 99,241 -0.18(-0.47%)
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.