Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.67 25.72 25.61 25.61 111,707 -0.08(-0.32%)
Mar 27, 2013 25.47 25.72 25.41 25.69 106,059 +0.01(+0.02%)
Mar 26, 2013 25.63 25.73 25.55 25.68 122,836 +0.24(+0.96%)
Mar 25, 2013 25.68 25.77 25.37 25.44 90,260 -0.18(-0.70%)
Mar 22, 2013 25.57 25.67 25.51 25.62 203,329 +0.23(+0.91%)
Mar 21, 2013 25.42 25.61 25.38 25.39 497,768 -0.19(-0.75%)
Mar 20, 2013 25.59 25.65 25.47 25.58 139,666 +0.14(+0.55%)
Mar 19, 2013 25.63 25.68 25.25 25.44 214,763 -0.18(-0.70%)
Mar 18, 2013 25.51 25.82 25.51 25.62 113,568 -0.29(-1.11%)
Mar 15, 2013 25.86 25.95 25.76 25.91 176,423 -0.01(-0.02%)
Mar 14, 2013 25.62 25.92 25.61 25.91 116,432 +0.32(+1.25%)
Mar 13, 2013 25.63 25.63 25.48 25.59 343,916 -0.04(-0.15%)
Mar 12, 2013 25.65 25.77 25.57 25.63 90,513 +0.01(+0.05%)
Mar 11, 2013 25.61 25.67 25.45 25.62 215,226 +0.03(+0.12%)
Mar 08, 2013 25.61 25.65 25.49 25.59 111,444 +0.01(+0.05%)
Mar 07, 2013 25.48 25.60 25.46 25.57 60,397 +0.14(+0.55%)
Mar 06, 2013 25.45 25.53 25.35 25.43 56,315 +0.05(+0.20%)
Mar 05, 2013 25.40 25.47 25.31 25.38 90,959 +0.17(+0.66%)
Mar 04, 2013 25.21 25.22 25.01 25.22 75,917 -0.08(-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.