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 (%)
Oct 31, 2011 24.58 24.58 23.95 23.95 555,657 -0.95(-3.82%)
Oct 28, 2011 24.69 24.98 24.53 24.90 146,018 -0.08(-0.32%)
Oct 27, 2011 24.82 25.15 24.60 24.98 603,039 +0.99(+4.12%)
Oct 26, 2011 23.85 24.09 23.43 24.00 159,348 +0.44(+1.89%)
Oct 25, 2011 23.90 23.90 23.35 23.55 1,666,781 -0.33(-1.40%)
Oct 24, 2011 23.59 23.90 23.51 23.88 341,542 +0.25(+1.07%)
Oct 21, 2011 23.34 23.64 23.30 23.63 345,009 +0.54(+2.35%)
Oct 20, 2011 23.04 23.23 22.68 23.09 711,653 +0.06(+0.27%)
Oct 19, 2011 23.17 23.44 22.90 23.03 1,968,103 -0.23(-0.98%)
Oct 18, 2011 22.63 23.42 22.42 23.25 269,813 +0.60(+2.64%)
Oct 17, 2011 23.03 23.07 22.58 22.66 168,298 -0.43(-1.87%)
Oct 14, 2011 22.71 23.11 22.63 23.09 1,843,281 +0.77(+3.46%)
Oct 13, 2011 22.14 22.41 21.93 22.32 236,257 -0.03(-0.14%)
Oct 12, 2011 22.37 22.58 22.19 22.35 175,163 +0.26(+1.17%)
Oct 11, 2011 21.82 22.18 21.82 22.09 1,214,090 +0.05(+0.22%)
Oct 10, 2011 21.64 22.11 21.64 22.04 308,949 +0.84(+3.96%)
Oct 07, 2011 21.50 21.54 21.05 21.20 265,756 -0.17(-0.81%)
Oct 06, 2011 20.78 21.38 20.62 21.37 289,497 +0.48(+2.27%)
Oct 05, 2011 20.33 20.96 20.14 20.90 1,003,911 +0.66(+3.26%)
Oct 04, 2011 19.40 20.30 19.00 20.24 573,052 +0.50(+2.53%)
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.