Global Energy Ishares ETF (NY: IXC )

24.70 USD +0.27 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 40.23 40.25 39.97 40.03 41,022 -0.18(-0.45%)
Aug 29, 2013 40.56 40.66 40.19 40.21 409,443 -0.45(-1.11%)
Aug 28, 2013 40.19 40.75 40.16 40.66 127,584 +0.75(+1.88%)
Aug 27, 2013 39.82 40.17 39.71 39.91 298,472 -0.13(-0.32%)
Aug 26, 2013 40.18 40.28 39.95 40.04 69,491 -0.10(-0.25%)
Aug 23, 2013 39.83 40.19 39.80 40.14 62,684 +0.34(+0.85%)
Aug 22, 2013 39.48 39.86 39.38 39.80 80,368 +0.52(+1.32%)
Aug 21, 2013 39.45 39.60 39.15 39.28 642,107 -0.37(-0.93%)
Aug 20, 2013 39.51 39.83 39.45 39.65 51,301 +0.16(+0.41%)
Aug 19, 2013 40.00 40.00 39.47 39.49 54,467 -0.56(-1.40%)
Aug 16, 2013 40.01 40.14 39.93 40.05 24,693 -0.03(-0.07%)
Aug 15, 2013 39.82 40.10 39.81 40.08 36,260 -0.06(-0.15%)
Aug 14, 2013 40.22 40.31 40.10 40.14 57,717 -0.09(-0.22%)
Aug 13, 2013 40.16 40.29 40.01 40.23 26,357 +0.10(+0.25%)
Aug 12, 2013 40.11 40.28 40.03 40.13 50,824 -0.18(-0.45%)
Aug 09, 2013 40.26 40.36 40.11 40.31 43,207 -0.03(-0.07%)
Aug 08, 2013 40.14 40.39 39.93 40.34 179,866 +0.41(+1.03%)
Aug 07, 2013 40.03 40.18 39.93 39.93 183,261 -0.22(-0.55%)
Aug 06, 2013 40.26 40.37 40.02 40.15 132,704 -0.19(-0.47%)
Aug 05, 2013 40.31 40.40 40.15 40.34 132,477 -0.17(-0.42%)
Aug 02, 2013 40.42 40.51 40.27 40.51 69,004 -0.09(-0.22%)
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.