Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.36 24.57 24.26 24.43 335,058 +0.27(+1.13%)
Aug 30, 2012 24.28 24.30 24.13 24.15 60,252 -0.24(-0.99%)
Aug 29, 2012 24.56 24.56 24.38 24.40 114,308 -0.11(-0.44%)
Aug 27, 2012 24.55 24.66 24.49 24.50 97,317 -0.03(-0.10%)
Aug 24, 2012 24.36 24.60 24.26 24.53 95,248 +0.13(+0.52%)
Aug 23, 2012 24.58 24.62 24.36 24.40 180,918 -0.29(-1.15%)
Aug 22, 2012 24.57 24.70 24.43 24.69 145,777 +0.03(+0.10%)
Aug 21, 2012 24.79 24.93 24.61 24.66 134,919 -0.06(-0.26%)
Aug 20, 2012 24.74 24.74 24.59 24.72 181,816 -0.04(-0.15%)
Aug 17, 2012 24.83 24.83 24.70 24.76 70,975 -0.03(-0.13%)
Aug 16, 2012 24.58 24.81 24.51 24.79 170,962 +0.27(+1.08%)
Aug 15, 2012 24.47 24.58 24.47 24.53 74,654 +0.01(+0.05%)
Aug 14, 2012 24.57 24.64 24.47 24.52 197,791 +0.00(+0.00%)
Aug 13, 2012 24.59 24.66 24.43 24.52 88,310 -0.11(-0.46%)
Aug 10, 2012 24.43 24.67 24.33 24.63 108,074 +0.06(+0.26%)
Aug 09, 2012 24.43 24.67 24.43 24.57 58,483 +0.11(+0.47%)
Aug 08, 2012 24.40 24.59 24.34 24.45 145,045 -0.03(-0.10%)
Aug 07, 2012 24.26 24.57 24.26 24.48 63,823 +0.40(+1.66%)
Aug 06, 2012 24.02 24.17 23.98 24.08 94,389 +0.10(+0.40%)
Aug 03, 2012 23.76 24.07 23.76 23.98 73,956 +0.68(+2.94%)
Aug 02, 2012 23.39 23.56 23.12 23.30 191,385 -0.37(-1.55%)
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.