Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.86 24.98 24.75 24.97 497,213 +0.21(+0.84%)
Mar 29, 2012 24.61 24.82 24.41 24.76 456,627 -0.10(-0.40%)
Mar 28, 2012 25.11 25.13 24.69 24.86 274,872 -0.28(-1.10%)
Mar 27, 2012 25.42 25.42 25.14 25.14 502,984 -0.36(-1.43%)
Mar 26, 2012 25.42 25.52 25.38 25.50 328,832 +0.31(+1.25%)
Mar 23, 2012 24.94 25.23 24.89 25.19 408,187 +0.28(+1.11%)
Mar 22, 2012 25.12 25.14 24.84 24.91 277,842 -0.51(-2.00%)
Mar 21, 2012 25.48 25.55 25.32 25.42 176,182 -0.16(-0.61%)
Mar 20, 2012 25.64 25.70 25.52 25.58 314,574 -0.41(-1.59%)
Mar 19, 2012 25.76 26.06 25.76 25.99 265,411 +0.19(+0.75%)
Mar 16, 2012 25.69 25.88 25.60 25.80 118,949 +0.26(+1.01%)
Mar 15, 2012 25.55 25.63 25.39 25.54 325,434 -0.03(-0.10%)
Mar 14, 2012 25.80 25.87 25.52 25.57 82,050 -0.30(-1.16%)
Mar 13, 2012 25.67 25.89 25.52 25.87 537,215 +0.33(+1.28%)
Mar 12, 2012 25.59 25.62 25.42 25.54 83,861 -0.10(-0.39%)
Mar 09, 2012 25.70 25.87 25.58 25.64 169,010 -0.11(-0.44%)
Mar 08, 2012 25.56 25.86 25.56 25.75 134,291 +0.33(+1.31%)
Mar 07, 2012 25.23 25.50 25.18 25.42 2,663,381 +0.23(+0.92%)
Mar 06, 2012 25.50 25.50 25.10 25.19 1,013,819 -0.73(-2.83%)
Mar 05, 2012 25.98 26.03 25.74 25.92 207,662 -0.18(-0.67%)
Mar 02, 2012 26.28 26.29 25.97 26.10 177,681 -0.30(-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.