Global Energy Ishares ETF (NY: IXC )

42.97 +0.41 (+0.96%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.10 25.10 24.85 24.91 261,681 -0.29(-1.16%)
Sep 27, 2012 25.04 25.23 24.93 25.20 76,654 +0.29(+1.17%)
Sep 26, 2012 25.02 25.02 24.84 24.91 123,280 -0.25(-1.01%)
Sep 25, 2012 25.42 25.50 25.12 25.16 245,899 -0.17(-0.68%)
Sep 24, 2012 25.28 25.40 25.27 25.33 221,886 -0.15(-0.58%)
Sep 21, 2012 25.68 25.68 25.48 25.48 80,810 +0.07(+0.26%)
Sep 20, 2012 25.23 25.46 25.09 25.42 204,056 -0.07(-0.27%)
Sep 19, 2012 25.62 25.67 25.46 25.48 132,561 -0.15(-0.59%)
Sep 18, 2012 25.70 25.78 25.54 25.64 104,639 -0.24(-0.93%)
Sep 17, 2012 26.02 26.12 25.79 25.88 319,544 -0.23(-0.90%)
Sep 14, 2012 26.01 26.31 25.97 26.11 245,859 +0.34(+1.33%)
Sep 13, 2012 25.28 25.83 25.15 25.77 318,494 +0.58(+2.31%)
Sep 12, 2012 25.24 25.31 25.16 25.19 129,808 +0.00(+0.00%)
Sep 11, 2012 24.97 25.23 24.97 25.19 85,956 +0.28(+1.12%)
Sep 10, 2012 24.97 25.10 24.90 24.91 161,987 -0.14(-0.56%)
Sep 07, 2012 24.71 25.05 24.71 25.05 105,659 +0.41(+1.64%)
Sep 06, 2012 24.24 24.76 24.24 24.64 148,864 +0.56(+2.31%)
Sep 05, 2012 24.13 24.24 24.07 24.09 88,885 -0.18(-0.73%)
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.