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 (%)
Sep 30, 2013 26.74 26.95 26.66 26.81 73,400 -0.25(-0.94%)
Sep 27, 2013 27.00 27.08 26.96 27.06 108,565 -0.01(-0.05%)
Sep 26, 2013 27.16 27.19 26.99 27.08 150,279 -0.01(-0.02%)
Sep 25, 2013 27.04 27.19 27.04 27.08 83,371 +0.02(+0.07%)
Sep 24, 2013 26.98 27.23 26.98 27.06 82,833 +0.05(+0.17%)
Sep 23, 2013 27.01 27.13 26.97 27.02 58,931 -0.13(-0.47%)
Sep 20, 2013 27.34 27.39 27.08 27.14 143,671 -0.14(-0.51%)
Sep 19, 2013 27.38 27.49 27.23 27.29 521,700 -0.14(-0.50%)
Sep 18, 2013 27.02 27.51 26.89 27.42 110,410 +0.39(+1.45%)
Sep 17, 2013 26.90 27.06 26.90 27.03 131,706 +0.06(+0.22%)
Sep 16, 2013 26.99 27.09 26.91 26.97 286,687 +0.08(+0.29%)
Sep 13, 2013 26.87 26.98 26.87 26.89 203,096 +0.00(+0.00%)
Sep 12, 2013 27.00 27.04 26.85 26.89 219,828 -0.14(-0.53%)
Sep 11, 2013 26.83 27.04 26.80 27.04 2,568,169 +0.11(+0.41%)
Sep 10, 2013 26.98 26.98 26.74 26.93 76,510 +0.02(+0.07%)
Sep 09, 2013 26.73 26.94 26.72 26.91 103,104 +0.23(+0.86%)
Sep 06, 2013 26.72 26.83 26.58 26.68 99,052 +0.07(+0.25%)
Sep 05, 2013 26.57 26.68 26.53 26.61 81,612 +0.06(+0.22%)
Sep 04, 2013 26.44 26.63 26.34 26.55 99,690 +0.14(+0.54%)
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.