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 (%)
Feb 29, 2012 26.23 26.33 25.88 25.96 224,227 -0.19(-0.72%)
Feb 28, 2012 26.15 26.29 26.05 26.15 244,411 -0.02(-0.07%)
Feb 27, 2012 26.14 26.26 25.97 26.17 191,855 -0.03(-0.12%)
Feb 24, 2012 26.25 26.36 26.18 26.20 162,449 +0.04(+0.17%)
Feb 23, 2012 25.94 26.17 25.84 26.16 186,680 +0.27(+1.04%)
Feb 22, 2012 25.86 26.07 25.82 25.89 182,710 +0.04(+0.15%)
Feb 21, 2012 25.87 25.98 25.81 25.85 1,457,122 +0.15(+0.58%)
Feb 17, 2012 25.85 25.87 25.61 25.70 421,988 +0.01(+0.02%)
Feb 16, 2012 25.38 25.73 25.25 25.70 191,224 +0.37(+1.46%)
Feb 15, 2012 25.48 25.51 25.26 25.33 602,247 -0.04(-0.17%)
Feb 14, 2012 25.34 25.43 25.19 25.37 230,088 -0.06(-0.22%)
Feb 13, 2012 25.40 25.50 25.23 25.43 127,992 +0.28(+1.12%)
Feb 10, 2012 25.16 25.23 25.03 25.15 366,119 -0.37(-1.44%)
Feb 09, 2012 25.58 25.60 25.36 25.51 365,359 +0.11(+0.44%)
Feb 08, 2012 25.52 25.52 25.24 25.40 150,970 -0.04(-0.17%)
Feb 07, 2012 25.26 25.46 25.05 25.45 308,621 +0.14(+0.57%)
Feb 06, 2012 25.10 25.35 25.02 25.30 254,869 +0.07(+0.27%)
Feb 03, 2012 25.08 25.24 24.97 25.23 146,475 +0.36(+1.46%)
Feb 02, 2012 24.80 24.98 24.69 24.87 184,700 +0.12(+0.51%)
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.