Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.19 24.67 24.18 24.65 254,483 +0.38(+1.57%)
Dec 28, 2012 24.34 24.41 24.20 24.27 146,199 -0.30(-1.23%)
Dec 27, 2012 24.66 24.66 24.34 24.57 184,221 +0.06(+0.23%)
Dec 26, 2012 24.63 24.77 24.48 24.52 205,149 -0.08(-0.34%)
Dec 24, 2012 24.75 24.75 24.56 24.60 55,979 -0.15(-0.60%)
Dec 21, 2012 24.61 24.83 24.54 24.75 303,731 -0.21(-0.83%)
Dec 20, 2012 24.85 24.97 24.77 24.96 2,473,045 +0.10(+0.39%)
Dec 19, 2012 24.99 25.07 24.86 24.86 170,652 -0.09(-0.36%)
Dec 18, 2012 24.61 24.99 24.58 24.95 173,697 +0.32(+1.31%)
Dec 17, 2012 24.47 24.63 24.43 24.63 148,919 +0.12(+0.47%)
Dec 14, 2012 24.49 24.55 24.40 24.51 154,665 +0.01(+0.05%)
Dec 13, 2012 24.69 24.69 24.43 24.50 226,529 -0.17(-0.67%)
Dec 12, 2012 24.67 24.89 24.62 24.66 193,666 +0.08(+0.31%)
Dec 11, 2012 24.50 24.65 24.49 24.59 137,560 +0.11(+0.47%)
Dec 10, 2012 24.45 24.54 24.39 24.47 68,629 +0.04(+0.18%)
Dec 07, 2012 24.32 24.43 24.29 24.43 116,511 +0.08(+0.34%)
Dec 06, 2012 24.28 24.35 24.19 24.35 90,516 +0.01(+0.05%)
Dec 05, 2012 24.17 24.44 24.14 24.33 90,635 +0.15(+0.61%)
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.