Global Energy Ishares ETF (NY: IXC )

40.68 +0.19 (+0.47%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.47 38.79 38.30 38.57 212,199 +0.43(+1.13%)
Aug 30, 2012 38.34 38.38 38.10 38.14 38,159 -0.38(-0.99%)
Aug 29, 2012 38.78 38.78 38.50 38.52 72,394 -0.17(-0.44%)
Aug 27, 2012 38.77 38.93 38.67 38.69 61,633 -0.04(-0.10%)
Aug 24, 2012 38.47 38.84 38.30 38.73 60,323 +0.20(+0.52%)
Aug 23, 2012 38.81 38.87 38.46 38.53 114,579 -0.45(-1.15%)
Aug 22, 2012 38.80 39.00 38.58 38.98 92,324 +0.04(+0.10%)
Aug 21, 2012 39.14 39.36 38.86 38.94 85,447 -0.10(-0.26%)
Aug 20, 2012 39.07 39.07 38.83 39.04 115,148 -0.06(-0.15%)
Aug 17, 2012 39.21 39.21 39.00 39.10 44,950 -0.05(-0.13%)
Aug 16, 2012 38.81 39.18 38.70 39.15 108,274 +0.42(+1.08%)
Aug 15, 2012 38.64 38.81 38.63 38.73 47,280 +0.02(+0.05%)
Aug 14, 2012 38.80 38.90 38.64 38.71 125,265 +0.00(+0.00%)
Aug 13, 2012 38.82 38.94 38.58 38.71 55,929 -0.18(-0.46%)
Aug 10, 2012 38.57 38.95 38.42 38.89 68,446 +0.10(+0.26%)
Aug 09, 2012 38.58 38.96 38.58 38.79 37,039 +0.18(+0.47%)
Aug 08, 2012 38.52 38.82 38.44 38.61 91,860 -0.04(-0.10%)
Aug 07, 2012 38.31 38.80 38.31 38.65 40,421 +0.63(+1.66%)
Aug 06, 2012 37.92 38.16 37.87 38.02 59,779 +0.15(+0.40%)
Aug 03, 2012 37.52 38.00 37.52 37.87 46,838 +1.08(+2.94%)
Aug 02, 2012 36.93 37.20 36.51 36.79 121,208 -0.58(-1.55%)
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.