Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.06 26.16 25.97 26.03 336,918 -0.15(-0.57%)
Jan 30, 2013 26.30 26.42 26.17 26.18 102,468 -0.18(-0.68%)
Jan 29, 2013 26.13 26.39 26.13 26.36 171,192 +0.30(+1.17%)
Jan 28, 2013 26.10 26.16 25.92 26.06 165,118 -0.07(-0.28%)
Jan 25, 2013 26.06 26.14 25.97 26.13 120,485 +0.19(+0.72%)
Jan 24, 2013 25.89 26.07 25.88 25.94 184,978 +0.11(+0.42%)
Jan 23, 2013 25.81 25.91 25.77 25.83 160,440 -0.06(-0.22%)
Jan 22, 2013 25.61 25.92 25.57 25.89 755,832 +0.23(+0.90%)
Jan 18, 2013 25.55 25.68 25.46 25.66 135,642 +0.12(+0.45%)
Jan 17, 2013 25.48 25.70 25.47 25.54 168,232 +0.16(+0.64%)
Jan 16, 2013 25.28 25.43 25.25 25.38 117,763 -0.03(-0.10%)
Jan 15, 2013 25.20 25.42 25.15 25.41 133,568 +0.10(+0.41%)
Jan 14, 2013 25.26 25.35 25.25 25.30 105,374 +0.00(+0.00%)
Jan 11, 2013 25.30 25.34 25.23 25.30 256,285 +0.05(+0.18%)
Jan 10, 2013 25.25 25.32 25.13 25.26 465,085 +0.23(+0.90%)
Jan 09, 2013 25.04 25.10 24.95 25.03 165,948 +0.05(+0.21%)
Jan 08, 2013 25.08 25.08 24.88 24.98 451,488 -0.17(-0.67%)
Jan 07, 2013 25.14 25.78 25.03 25.15 198,670 -0.19(-0.76%)
Jan 04, 2013 25.08 25.36 25.08 25.34 71,234 +0.26(+1.03%)
Jan 03, 2013 25.06 25.29 25.04 25.08 153,981 -0.12(-0.47%)
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.