Global Energy Ishares ETF (NY: IXC )

27.56 USD -0.20 (-0.72%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 37.51 37.67 37.15 37.15 138,255 -0.48(-1.28%)
Jul 30, 2012 37.44 37.71 37.44 37.63 42,364 +0.05(+0.13%)
Jul 27, 2012 37.06 37.71 36.91 37.58 93,652 +0.72(+1.95%)
Jul 26, 2012 36.53 36.96 36.52 36.86 453,973 +0.76(+2.11%)
Jul 25, 2012 36.06 36.16 35.74 36.10 126,340 +0.20(+0.56%)
Jul 24, 2012 36.48 36.50 35.55 35.90 155,654 -0.61(-1.67%)
Jul 23, 2012 36.06 36.61 35.84 36.51 116,532 -0.46(-1.24%)
Jul 20, 2012 36.95 36.97 36.76 36.97 53,173 -0.17(-0.46%)
Jul 19, 2012 37.00 37.20 36.91 37.14 61,040 +0.22(+0.59%)
Jul 18, 2012 36.55 36.99 36.53 36.92 73,836 +0.22(+0.60%)
Jul 17, 2012 36.52 36.73 35.96 36.70 152,112 +0.43(+1.19%)
Jul 16, 2012 36.03 36.43 35.93 36.27 50,462 +0.08(+0.22%)
Jul 13, 2012 35.71 36.25 35.71 36.19 26,701 +0.61(+1.71%)
Jul 12, 2012 35.43 35.79 35.30 35.58 125,779 -0.33(-0.92%)
Jul 11, 2012 35.49 36.01 35.49 35.91 297,206 +0.53(+1.50%)
Jul 10, 2012 35.96 36.07 35.27 35.38 145,080 -0.39(-1.09%)
Jul 09, 2012 35.90 35.90 35.56 35.77 80,455 -0.17(-0.47%)
Jul 06, 2012 36.05 36.14 35.76 35.94 132,793 -0.55(-1.51%)
Jul 05, 2012 36.65 36.77 36.41 36.49 134,557 -0.47(-1.27%)
Jul 03, 2012 36.42 37.07 36.42 36.96 189,076 +0.63(+1.73%)
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.