Global Energy Ishares ETF (NY: IXC )

42.77 +0.21 (+0.49%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.80 24.81 24.45 24.58 181,882 -0.04(-0.15%)
Jan 30, 2012 24.50 24.65 24.36 24.62 287,361 -0.17(-0.71%)
Jan 27, 2012 24.70 24.87 24.66 24.80 281,206 -0.11(-0.43%)
Jan 26, 2012 25.18 25.20 24.73 24.90 375,730 -0.16(-0.62%)
Jan 25, 2012 24.73 25.11 24.48 25.06 256,801 +0.20(+0.80%)
Jan 24, 2012 24.65 24.86 24.56 24.86 333,129 +0.03(+0.13%)
Jan 23, 2012 24.67 24.88 24.66 24.83 125,709 +0.21(+0.86%)
Jan 20, 2012 24.60 24.64 24.40 24.61 190,438 -0.03(-0.13%)
Jan 19, 2012 24.61 24.68 24.48 24.65 255,760 +0.12(+0.51%)
Jan 18, 2012 24.13 24.55 24.07 24.52 221,432 +0.36(+1.47%)
Jan 17, 2012 24.22 24.29 24.05 24.17 318,138 +0.26(+1.07%)
Jan 13, 2012 23.91 23.91 23.68 23.91 293,278 -0.17(-0.70%)
Jan 12, 2012 24.13 24.23 23.98 24.08 101,075 -0.16(-0.64%)
Jan 11, 2012 24.39 24.40 24.15 24.23 144,736 -0.36(-1.45%)
Jan 10, 2012 24.66 24.76 24.57 24.59 142,277 +0.21(+0.87%)
Jan 09, 2012 24.29 24.39 24.20 24.38 172,710 +0.18(+0.75%)
Jan 06, 2012 24.38 24.38 24.14 24.20 366,577 -0.10(-0.41%)
Jan 05, 2012 24.38 24.38 24.13 24.30 252,438 -0.19(-0.79%)
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.