Global Energy Ishares ETF (NY: IXC )

27.58 USD -1.24 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.61 42.91 42.56 42.60 81,620 -0.05(-0.12%)
Nov 27, 2013 42.84 42.99 42.50 42.65 101,494 -0.25(-0.58%)
Nov 26, 2013 42.95 43.09 42.84 42.90 64,970 -0.23(-0.53%)
Nov 25, 2013 43.47 43.47 43.01 43.13 112,632 -0.42(-0.96%)
Nov 22, 2013 43.46 43.55 43.17 43.55 61,326 +0.30(+0.69%)
Nov 21, 2013 42.96 43.37 42.96 43.25 100,480 +0.26(+0.60%)
Nov 20, 2013 43.39 43.39 42.90 42.99 62,616 -0.18(-0.42%)
Nov 19, 2013 43.06 43.31 42.92 43.17 56,095 +0.08(+0.19%)
Nov 18, 2013 43.39 43.45 42.99 43.09 62,060 -0.21(-0.48%)
Nov 15, 2013 43.01 43.31 42.93 43.30 120,653 +0.46(+1.07%)
Nov 14, 2013 42.44 42.88 42.44 42.84 140,570 +0.52(+1.23%)
Nov 12, 2013 42.70 42.70 42.21 42.32 106,745 -0.36(-0.84%)
Nov 11, 2013 42.65 42.81 42.60 42.68 41,378 +0.09(+0.21%)
Nov 08, 2013 42.08 42.65 42.08 42.59 258,522 +0.36(+0.85%)
Nov 07, 2013 42.83 43.00 42.16 42.23 1,056,819 -0.64(-1.49%)
Nov 06, 2013 43.04 43.10 42.73 42.87 1,482,949 +0.17(+0.40%)
Nov 05, 2013 42.71 42.88 42.61 42.70 56,127 -0.28(-0.65%)
Nov 04, 2013 42.63 43.00 42.62 42.98 38,124 +0.35(+0.82%)
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.