Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.73 26.94 26.66 26.80 73,419 -0.25(-0.94%)
Sep 27, 2013 27.00 27.08 26.95 27.06 108,593 -0.01(-0.05%)
Sep 26, 2013 27.15 27.19 26.98 27.07 150,318 -0.01(-0.02%)
Sep 25, 2013 27.04 27.18 27.04 27.08 83,393 +0.02(+0.07%)
Sep 24, 2013 26.97 27.22 26.97 27.06 82,854 +0.05(+0.17%)
Sep 23, 2013 27.00 27.12 26.96 27.01 58,946 -0.13(-0.47%)
Sep 20, 2013 27.33 27.38 27.08 27.14 143,708 -0.14(-0.52%)
Sep 19, 2013 27.38 27.48 27.23 27.28 521,836 -0.14(-0.50%)
Sep 18, 2013 27.01 27.50 26.88 27.42 110,439 +0.39(+1.45%)
Sep 17, 2013 26.89 27.05 26.89 27.02 131,741 +0.06(+0.22%)
Sep 16, 2013 26.98 27.08 26.91 26.96 286,761 +0.08(+0.29%)
Sep 13, 2013 26.87 26.98 26.86 26.89 203,149 +0.00(+0.00%)
Sep 12, 2013 27.00 27.03 26.84 26.89 219,885 -0.14(-0.53%)
Sep 11, 2013 26.83 27.03 26.79 27.03 2,568,839 +0.11(+0.41%)
Sep 10, 2013 26.97 26.97 26.73 26.92 76,530 +0.02(+0.07%)
Sep 09, 2013 26.72 26.93 26.72 26.90 103,131 +0.23(+0.86%)
Sep 06, 2013 26.71 26.82 26.57 26.67 99,078 +0.07(+0.25%)
Sep 05, 2013 26.56 26.67 26.53 26.61 81,633 +0.06(+0.22%)
Sep 04, 2013 26.43 26.62 26.34 26.55 99,716 +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.