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 (%)
Nov 30, 2012 24.35 24.44 24.25 24.34 147,379 -0.01(-0.05%)
Nov 29, 2012 24.39 24.49 23.80 24.35 100,733 +0.03(+0.13%)
Nov 28, 2012 23.89 24.32 23.79 24.32 262,755 +0.29(+1.19%)
Nov 27, 2012 24.26 24.29 24.02 24.03 88,084 -0.24(-0.97%)
Nov 26, 2012 24.21 24.29 24.14 24.27 211,400 -0.20(-0.81%)
Nov 23, 2012 24.27 24.47 24.21 24.47 47,663 +0.38(+1.56%)
Nov 21, 2012 24.06 24.14 24.00 24.09 62,390 +0.04(+0.19%)
Nov 20, 2012 23.96 24.07 23.88 24.05 148,780 -0.02(-0.08%)
Nov 19, 2012 23.79 24.10 23.79 24.07 115,806 +0.58(+2.47%)
Nov 16, 2012 23.43 23.57 23.20 23.49 308,636 -0.01(-0.05%)
Nov 15, 2012 23.49 23.66 23.39 23.50 190,424 +0.02(+0.08%)
Nov 14, 2012 23.87 23.87 23.44 23.48 136,258 -0.31(-1.28%)
Nov 13, 2012 23.75 24.07 23.72 23.79 108,617 -0.15(-0.64%)
Nov 12, 2012 24.00 24.01 23.87 23.94 95,008 -0.01(-0.05%)
Nov 09, 2012 23.78 24.16 23.73 23.95 127,069 +0.06(+0.24%)
Nov 08, 2012 24.27 24.33 23.89 23.89 541,310 -0.38(-1.57%)
Nov 07, 2012 24.54 24.61 24.14 24.28 302,957 -0.60(-2.41%)
Nov 06, 2012 24.67 24.96 24.59 24.87 90,374 +0.28(+1.14%)
Nov 05, 2012 24.47 24.66 24.37 24.59 194,768 +0.02(+0.08%)
Nov 02, 2012 24.91 25.01 24.50 24.57 172,385 -0.32(-1.30%)
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.