Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.64 20.95 20.52 20.58 826,961 -0.43(-2.07%)
Sep 29, 2011 21.14 21.28 20.62 21.01 165,328 +0.33(+1.62%)
Sep 28, 2011 21.31 21.48 20.67 20.68 1,151,398 -0.58(-2.74%)
Sep 27, 2011 21.49 21.73 21.21 21.26 1,975,546 +0.30(+1.42%)
Sep 26, 2011 20.41 20.98 20.05 20.96 400,327 +0.71(+3.52%)
Sep 23, 2011 20.16 20.48 20.08 20.25 184,097 -0.12(-0.58%)
Sep 22, 2011 20.57 20.63 19.99 20.37 439,544 -1.04(-4.84%)
Sep 21, 2011 22.26 22.26 21.40 21.41 294,297 -0.83(-3.74%)
Sep 20, 2011 22.43 22.66 22.21 22.24 177,493 -0.07(-0.33%)
Sep 19, 2011 22.21 22.48 21.93 22.31 198,459 -0.43(-1.88%)
Sep 16, 2011 22.84 22.94 22.56 22.74 164,167 -0.04(-0.16%)
Sep 15, 2011 22.68 22.84 22.48 22.78 441,914 +0.47(+2.11%)
Sep 14, 2011 22.21 22.63 21.82 22.30 259,725 +0.24(+1.07%)
Sep 13, 2011 21.98 22.20 21.74 22.07 314,932 +0.10(+0.45%)
Sep 12, 2011 21.54 21.98 21.38 21.97 311,638 +0.01(+0.03%)
Sep 09, 2011 22.42 22.47 21.85 21.96 200,689 -0.76(-3.33%)
Sep 08, 2011 22.83 23.12 22.61 22.72 145,404 -0.26(-1.13%)
Sep 07, 2011 22.61 22.98 22.51 22.98 229,569 +0.75(+3.38%)
Sep 06, 2011 21.67 22.27 21.57 22.23 533,636 -0.37(-1.65%)
Sep 02, 2011 22.60 22.86 22.44 22.60 360,085 -0.61(-2.64%)
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.