Global Energy Ishares ETF (NY: IXC )

28.65 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.03 40.11 39.93 39.93 71,638 -0.13(-0.32%)
Mar 27, 2013 39.71 40.10 39.63 40.06 68,016 +0.01(+0.02%)
Mar 26, 2013 39.96 40.12 39.84 40.05 78,775 +0.38(+0.96%)
Mar 25, 2013 40.05 40.19 39.56 39.67 57,884 -0.28(-0.70%)
Mar 22, 2013 39.88 40.03 39.78 39.95 130,395 +0.36(+0.91%)
Mar 21, 2013 39.64 39.94 39.58 39.59 319,218 -0.30(-0.75%)
Mar 20, 2013 39.91 40.00 39.72 39.89 89,568 +0.22(+0.55%)
Mar 19, 2013 39.96 40.05 39.38 39.67 137,727 -0.28(-0.70%)
Mar 18, 2013 39.78 40.26 39.78 39.95 72,831 -0.45(-1.11%)
Mar 15, 2013 40.32 40.46 40.17 40.40 113,140 -0.01(-0.02%)
Mar 14, 2013 39.95 40.42 39.94 40.41 74,668 +0.50(+1.25%)
Mar 13, 2013 39.96 39.97 39.73 39.91 220,553 -0.06(-0.15%)
Mar 12, 2013 40.00 40.18 39.88 39.97 58,046 +0.02(+0.05%)
Mar 11, 2013 39.94 40.03 39.68 39.95 138,024 +0.05(+0.12%)
Mar 08, 2013 39.94 40.00 39.75 39.90 71,469 +0.02(+0.05%)
Mar 07, 2013 39.73 39.92 39.70 39.88 38,733 +0.22(+0.55%)
Mar 06, 2013 39.68 39.81 39.53 39.66 36,115 +0.08(+0.20%)
Mar 05, 2013 39.60 39.72 39.46 39.58 58,332 +0.26(+0.66%)
Mar 04, 2013 39.31 39.32 39.00 39.32 48,686 -0.12(-0.30%)
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.