Global Energy Ishares ETF (NY: IXC )

29.36 USD +0.21 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.35 39.03 38.30 39.01 246,302 +1.99(+5.38%)
Nov 29, 2011 36.62 37.26 36.52 37.02 81,911 +0.60(+1.65%)
Nov 28, 2011 36.60 36.78 36.20 36.42 290,659 +1.29(+3.67%)
Nov 25, 2011 35.42 35.69 35.13 35.13 106,664 -0.39(-1.10%)
Nov 23, 2011 36.18 36.18 35.46 35.52 662,375 -1.09(-2.98%)
Nov 22, 2011 36.94 37.11 36.43 36.61 545,856 -0.54(-1.45%)
Nov 21, 2011 37.16 37.28 36.55 37.15 80,333 -0.72(-1.90%)
Nov 18, 2011 38.15 38.32 37.64 37.87 68,496 +0.01(+0.03%)
Nov 17, 2011 38.71 38.84 37.57 37.86 145,087 -0.75(-1.94%)
Nov 16, 2011 38.79 39.49 38.56 38.61 217,564 -0.53(-1.35%)
Nov 15, 2011 39.02 39.39 38.80 39.14 177,614 -0.08(-0.20%)
Nov 14, 2011 39.37 39.44 38.90 39.22 866,911 -0.39(-0.98%)
Nov 11, 2011 39.31 39.69 39.28 39.61 464,540 +0.87(+2.25%)
Nov 10, 2011 38.80 39.11 38.17 38.74 580,388 +0.51(+1.33%)
Nov 09, 2011 38.76 39.06 38.17 38.23 148,286 -1.74(-4.35%)
Nov 08, 2011 39.77 40.09 39.33 39.97 181,257 +0.48(+1.22%)
Nov 07, 2011 39.17 39.52 38.85 39.49 729,280 +0.35(+0.89%)
Nov 04, 2011 38.93 39.22 38.45 39.14 965,350 -0.17(-0.43%)
Nov 03, 2011 38.96 39.38 38.34 39.31 106,488 +1.05(+2.74%)
Nov 02, 2011 38.25 38.47 37.95 38.26 423,646 +0.78(+2.08%)
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.