Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.90 40.99 40.12 40.13 1,088,843 -0.91(-2.22%)
May 30, 2013 40.97 41.21 40.74 41.04 101,844 +0.03(+0.07%)
May 29, 2013 40.95 41.12 40.76 41.01 246,791 -0.09(-0.22%)
May 28, 2013 41.29 41.46 40.98 41.10 52,493 +0.28(+0.69%)
May 24, 2013 40.72 40.82 40.52 40.82 112,790 -0.18(-0.44%)
May 23, 2013 40.57 41.07 40.50 41.00 164,611 -0.10(-0.24%)
May 22, 2013 41.52 41.92 40.94 41.10 322,995 -0.41(-0.99%)
May 21, 2013 41.42 41.80 41.33 41.51 219,634 +0.08(+0.19%)
May 20, 2013 40.93 41.53 40.93 41.43 114,842 +0.40(+0.97%)
May 17, 2013 40.64 41.06 40.61 41.03 161,857 +0.48(+1.18%)
May 16, 2013 40.67 40.89 40.48 40.55 87,551 -0.25(-0.61%)
May 15, 2013 40.79 40.86 40.53 40.80 98,279 +0.22(+0.54%)
May 13, 2013 40.45 40.67 40.37 40.58 75,434 -0.06(-0.15%)
May 10, 2013 40.61 40.66 40.36 40.64 167,801 -0.19(-0.47%)
May 09, 2013 41.02 41.06 40.69 40.83 89,503 -0.19(-0.46%)
May 08, 2013 40.89 41.07 40.79 41.02 122,467 +0.22(+0.54%)
May 07, 2013 40.79 40.85 40.53 40.80 130,107 +0.22(+0.54%)
May 06, 2013 40.39 40.69 40.37 40.58 161,711 +0.14(+0.35%)
May 03, 2013 40.13 40.58 40.13 40.44 121,636 +0.61(+1.53%)
May 02, 2013 39.64 39.89 39.48 39.83 88,706 +0.30(+0.76%)
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.