Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.88 23.10 22.81 23.09 317,268 +0.81(+3.66%)
Jun 28, 2012 22.04 22.30 21.89 22.27 124,581 +0.13(+0.60%)
Jun 27, 2012 21.95 22.19 21.89 22.14 176,381 +0.27(+1.25%)
Jun 26, 2012 21.72 21.91 21.57 21.86 195,233 +0.20(+0.94%)
Jun 25, 2012 21.78 21.82 21.51 21.66 179,962 -0.47(-2.13%)
Jun 22, 2012 22.18 22.21 21.93 22.13 1,225,649 +0.10(+0.43%)
Jun 21, 2012 22.79 22.93 22.03 22.04 185,308 -0.95(-4.13%)
Jun 20, 2012 22.94 23.14 22.79 22.98 203,395 +0.01(+0.04%)
Jun 19, 2012 22.77 23.09 22.70 22.97 325,884 +0.40(+1.75%)
Jun 18, 2012 22.57 22.63 22.43 22.58 361,776 -0.18(-0.77%)
Jun 15, 2012 22.39 22.75 22.37 22.75 192,706 +0.50(+2.23%)
Jun 14, 2012 22.01 22.35 21.98 22.26 181,479 +0.22(+1.00%)
Jun 13, 2012 22.11 22.33 21.94 22.04 232,209 -0.24(-1.10%)
Jun 12, 2012 22.06 22.30 21.98 22.28 203,090 +0.35(+1.57%)
Jun 11, 2012 22.37 22.48 21.92 21.94 211,066 -0.24(-1.10%)
Jun 08, 2012 21.98 22.18 21.86 22.18 132,980 -0.09(-0.39%)
Jun 07, 2012 22.48 22.65 22.20 22.27 606,001 +0.04(+0.20%)
Jun 06, 2012 21.75 22.23 21.75 22.23 294,619 +0.74(+3.45%)
Jun 05, 2012 21.31 21.56 21.28 21.49 131,290 +0.16(+0.74%)
Jun 04, 2012 21.33 21.44 21.07 21.33 359,309 +0.04(+0.21%)
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.