Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.77 39.99 39.52 39.99 45,667 +0.26(+0.65%)
Apr 29, 2013 39.51 39.84 39.40 39.73 71,971 +0.43(+1.09%)
Apr 26, 2013 39.19 39.36 39.23 39.30 107,156 -0.05(-0.13%)
Apr 25, 2013 39.33 39.70 39.17 39.35 111,089 +0.17(+0.43%)
Apr 24, 2013 38.90 39.35 38.88 39.18 79,963 +0.49(+1.27%)
Apr 23, 2013 38.49 38.74 38.38 38.69 124,944 +0.39(+1.02%)
Apr 22, 2013 38.01 38.36 37.78 38.30 46,739 +0.36(+0.95%)
Apr 19, 2013 38.14 38.17 37.73 37.94 39,020 +0.09(+0.24%)
Apr 18, 2013 37.74 38.01 37.39 37.85 264,679 +0.21(+0.56%)
Apr 17, 2013 38.03 38.10 37.36 37.64 80,398 -0.84(-2.18%)
Apr 16, 2013 38.49 38.57 38.03 38.48 91,297 +0.45(+1.20%)
Apr 15, 2013 39.05 39.05 38.00 38.03 195,477 -1.43(-3.64%)
Apr 12, 2013 39.64 39.68 39.20 39.46 116,053 -0.43(-1.08%)
Apr 11, 2013 39.88 40.00 39.68 39.89 362,759 +0.14(+0.35%)
Apr 10, 2013 39.65 39.86 39.63 39.75 44,359 +0.19(+0.48%)
Apr 09, 2013 39.27 39.71 39.19 39.56 42,629 +0.41(+1.05%)
Apr 08, 2013 39.03 39.18 38.95 39.15 35,827 +0.07(+0.18%)
Apr 05, 2013 38.70 39.10 38.60 39.08 42,147 -0.08(-0.20%)
Apr 04, 2013 39.21 39.32 38.89 39.16 58,155 -0.08(-0.20%)
Apr 03, 2013 39.93 39.93 39.10 39.24 133,067 -0.57(-1.43%)
Apr 02, 2013 40.00 40.05 39.72 39.81 46,230 -0.07(-0.18%)
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.