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 (%)
Apr 30, 2012 24.36 24.58 24.36 24.54 164,150 +0.08(+0.33%)
Apr 27, 2012 24.46 24.58 24.36 24.46 134,502 +0.05(+0.20%)
Apr 26, 2012 24.09 24.46 24.03 24.41 159,048 +0.27(+1.11%)
Apr 25, 2012 24.06 24.14 23.92 24.14 83,899 +0.26(+1.10%)
Apr 24, 2012 23.83 23.96 23.77 23.88 133,444 +0.12(+0.53%)
Apr 23, 2012 23.52 23.79 23.42 23.75 306,200 -0.14(-0.58%)
Apr 20, 2012 24.05 24.13 23.88 23.89 231,407 +0.04(+0.16%)
Apr 19, 2012 24.03 24.10 23.76 23.85 584,844 -0.12(-0.52%)
Apr 18, 2012 23.97 24.11 23.93 23.98 219,323 -0.10(-0.41%)
Apr 17, 2012 23.84 24.15 23.84 24.08 346,752 +0.44(+1.85%)
Apr 16, 2012 23.79 23.86 23.55 23.64 153,707 +0.02(+0.11%)
Apr 13, 2012 23.87 23.91 23.62 23.62 139,629 -0.42(-1.74%)
Apr 12, 2012 23.60 24.07 23.57 24.03 194,007 +0.49(+2.07%)
Apr 11, 2012 23.77 23.81 23.55 23.55 393,222 +0.14(+0.61%)
Apr 10, 2012 23.95 24.00 23.38 23.40 386,188 -0.63(-2.63%)
Apr 09, 2012 23.82 24.13 23.82 24.03 251,902 -0.20(-0.82%)
Apr 05, 2012 24.23 24.47 24.17 24.23 203,553 -0.10(-0.41%)
Apr 04, 2012 24.41 24.51 24.23 24.33 238,856 -0.44(-1.79%)
Apr 03, 2012 25.04 25.05 24.57 24.78 116,434 -0.28(-1.12%)
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.