Global Energy Ishares ETF (NY: IXC )

29.86 USD +0.08 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.47 41.99 41.28 41.65 239,752 -0.37(-0.88%)
Jul 28, 2011 42.01 42.42 41.86 42.02 89,235 -0.24(-0.57%)
Jul 27, 2011 42.90 42.90 42.18 42.26 182,302 -0.89(-2.06%)
Jul 26, 2011 43.28 43.50 43.00 43.15 102,530 -0.03(-0.07%)
Jul 25, 2011 42.84 43.48 42.79 43.18 208,977 -0.23(-0.53%)
Jul 22, 2011 43.38 43.44 43.30 43.41 103,780 +0.16(+0.37%)
Jul 21, 2011 42.74 43.32 42.60 43.25 286,764 +0.88(+2.08%)
Jul 20, 2011 42.48 42.52 42.26 42.37 67,772 +0.01(+0.02%)
Jul 19, 2011 41.90 42.43 41.88 42.36 122,429 +0.74(+1.78%)
Jul 18, 2011 41.56 41.75 41.36 41.62 121,532 -0.27(-0.64%)
Jul 15, 2011 41.55 41.97 41.53 41.89 281,667 +0.63(+1.53%)
Jul 14, 2011 41.74 41.91 41.19 41.26 121,054 -0.14(-0.34%)
Jul 13, 2011 41.38 42.01 41.31 41.40 132,685 +0.27(+0.66%)
Jul 12, 2011 41.15 41.58 41.07 41.13 127,376 -0.22(-0.53%)
Jul 11, 2011 41.51 41.65 41.17 41.35 738,683 -1.03(-2.43%)
Jul 08, 2011 41.95 42.38 41.95 42.38 166,885 -0.32(-0.75%)
Jul 07, 2011 42.52 42.81 42.37 42.70 372,107 +0.54(+1.28%)
Jul 06, 2011 42.13 42.28 41.80 42.16 163,904 -0.18(-0.43%)
Jul 05, 2011 42.12 42.53 42.12 42.34 537,693 +0.17(+0.40%)
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.