Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.92 25.33 24.86 25.28 441,734 +0.63(+2.55%)
Jan 28, 2011 24.94 24.94 24.59 24.65 342,522 -0.27(-1.10%)
Jan 27, 2011 24.94 25.03 24.80 24.93 354,477 +0.05(+0.20%)
Jan 26, 2011 24.62 24.97 24.54 24.88 395,899 +0.41(+1.67%)
Jan 25, 2011 24.62 24.62 24.26 24.47 896,917 -0.20(-0.79%)
Jan 24, 2011 24.69 24.76 24.51 24.67 385,461 +0.09(+0.37%)
Jan 21, 2011 24.60 24.72 24.45 24.58 153,942 +0.14(+0.57%)
Jan 20, 2011 24.43 24.48 24.06 24.43 379,265 -0.20(-0.82%)
Jan 19, 2011 24.91 24.91 24.56 24.64 377,144 -0.23(-0.91%)
Jan 18, 2011 24.67 24.86 24.67 24.86 414,125 +0.20(+0.79%)
Jan 14, 2011 24.21 24.72 24.21 24.67 366,967 +0.27(+1.10%)
Jan 13, 2011 24.38 24.56 24.32 24.40 552,870 -0.01(-0.05%)
Jan 12, 2011 24.35 24.47 24.21 24.41 264,597 +0.28(+1.16%)
Jan 11, 2011 23.89 24.13 23.88 24.13 483,200 +0.32(+1.33%)
Jan 10, 2011 23.72 23.83 23.54 23.81 185,510 -0.01(-0.03%)
Jan 07, 2011 23.81 23.91 23.60 23.82 206,992 +0.09(+0.36%)
Jan 06, 2011 24.06 24.06 23.68 23.73 446,765 -0.29(-1.22%)
Jan 05, 2011 23.85 24.05 23.73 24.03 211,722 +0.01(+0.03%)
Jan 04, 2011 24.26 24.29 23.81 24.02 550,186 -0.02(-0.09%)
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.