Global Energy Ishares ETF (NY: IXC )

42.98 +0.42 (+1.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.25 23.49 23.14 23.26 742,066 +0.25(+1.07%)
Aug 30, 2011 22.77 23.16 22.61 23.01 489,669 +0.07(+0.32%)
Aug 29, 2011 22.67 22.94 22.56 22.94 159,492 +0.62(+2.79%)
Aug 26, 2011 21.77 22.44 21.51 22.32 178,210 +0.30(+1.35%)
Aug 25, 2011 22.57 22.67 21.89 22.02 445,657 -0.48(-2.11%)
Aug 24, 2011 22.35 22.59 22.16 22.50 185,203 +0.03(+0.14%)
Aug 23, 2011 21.71 22.50 21.64 22.46 443,813 +0.93(+4.33%)
Aug 22, 2011 22.24 22.25 21.48 21.53 780,060 +0.03(+0.14%)
Aug 19, 2011 21.57 22.21 21.45 21.50 496,893 -0.43(-1.94%)
Aug 18, 2011 22.41 22.48 21.70 21.93 393,142 -1.28(-5.53%)
Aug 17, 2011 23.32 23.55 23.06 23.21 221,420 +0.15(+0.67%)
Aug 16, 2011 23.12 23.30 22.82 23.06 228,457 -0.40(-1.68%)
Aug 15, 2011 23.01 23.46 23.01 23.45 419,899 +0.81(+3.60%)
Aug 12, 2011 22.93 22.93 22.52 22.64 564,432 +0.22(+0.96%)
Aug 11, 2011 21.62 22.79 21.39 22.42 614,504 +1.05(+4.91%)
Aug 10, 2011 21.88 22.21 21.30 21.37 821,941 -0.85(-3.83%)
Aug 09, 2011 22.65 22.23 20.83 22.22 1,788,921 +1.19(+5.63%)
Aug 08, 2011 22.10 22.37 21.00 21.04 1,876,980 -1.96(-8.51%)
Aug 05, 2011 23.25 23.43 22.06 23.00 1,275,291 -0.06(-0.24%)
Aug 04, 2011 24.19 24.25 22.94 23.05 1,387,229 -1.67(-6.77%)
Aug 03, 2011 24.96 24.96 24.30 24.72 814,280 -0.17(-0.70%)
Aug 02, 2011 25.34 25.65 24.90 24.90 606,586 -0.70(-2.74%)
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.