Global Energy Ishares ETF (NY: IXC )

28.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.63 39.63 39.23 39.33 165,728 -0.46(-1.16%)
Sep 27, 2012 39.53 39.83 39.37 39.79 48,547 +0.46(+1.17%)
Sep 26, 2012 39.50 39.50 39.22 39.33 78,076 -0.40(-1.01%)
Sep 25, 2012 40.13 40.26 39.67 39.73 155,733 -0.27(-0.68%)
Sep 24, 2012 39.92 40.11 39.90 40.00 140,525 -0.24(-0.58%)
Sep 21, 2012 40.55 40.55 40.24 40.24 51,179 +0.10(+0.26%)
Sep 20, 2012 39.84 40.20 39.62 40.13 129,233 -0.11(-0.27%)
Sep 19, 2012 40.46 40.53 40.20 40.24 83,954 -0.24(-0.59%)
Sep 18, 2012 40.58 40.71 40.33 40.48 66,270 -0.38(-0.93%)
Sep 17, 2012 41.08 41.25 40.72 40.86 202,374 -0.37(-0.90%)
Sep 14, 2012 41.07 41.54 41.00 41.23 155,708 +0.54(+1.33%)
Sep 13, 2012 39.91 40.78 39.71 40.69 201,709 +0.92(+2.31%)
Sep 12, 2012 39.86 39.97 39.72 39.77 82,210 +0.00(+0.00%)
Sep 11, 2012 39.42 39.84 39.42 39.77 54,438 +0.44(+1.12%)
Sep 10, 2012 39.42 39.63 39.31 39.33 102,590 -0.22(-0.56%)
Sep 07, 2012 39.02 39.56 39.02 39.55 66,916 +0.64(+1.64%)
Sep 06, 2012 38.28 39.10 38.28 38.91 94,279 +0.88(+2.31%)
Sep 05, 2012 38.10 38.28 38.00 38.03 56,293 -0.28(-0.73%)
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.