Global Energy Ishares ETF (NY: IXC )

25.07 USD -0.29 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 34.89 34.94 34.15 34.72 184,031 -0.08(-0.23%)
May 30, 2012 35.33 35.33 34.76 34.80 117,960 -1.09(-3.04%)
May 29, 2012 35.76 36.18 35.65 35.89 65,855 +0.42(+1.18%)
May 25, 2012 35.45 35.61 35.36 35.47 98,124 +0.00(+0.00%)
May 24, 2012 35.69 35.69 35.16 35.47 137,157 -0.07(-0.20%)
May 23, 2012 35.34 35.55 34.72 35.54 304,867 -0.11(-0.31%)
May 22, 2012 35.81 36.14 35.43 35.65 153,227 -0.01(-0.03%)
May 21, 2012 35.01 35.73 35.01 35.66 157,461 +0.76(+2.18%)
May 18, 2012 35.28 35.48 34.82 34.90 187,667 -0.23(-0.65%)
May 17, 2012 35.43 35.65 35.13 35.13 134,775 -0.34(-0.96%)
May 16, 2012 35.71 36.17 35.43 35.47 216,811 -0.15(-0.42%)
May 15, 2012 36.05 36.18 35.51 35.62 141,016 -0.50(-1.38%)
May 14, 2012 36.34 36.35 36.05 36.12 301,055 -0.74(-2.01%)
May 11, 2012 36.76 37.32 36.71 36.86 125,651 -0.23(-0.62%)
May 10, 2012 37.16 37.41 37.03 37.09 260,635 +0.30(+0.82%)
May 09, 2012 36.69 37.09 36.40 36.79 340,745 -0.48(-1.29%)
May 08, 2012 37.35 37.50 36.69 37.27 177,652 -0.41(-1.09%)
May 07, 2012 37.41 37.79 37.36 37.68 226,576 +0.05(+0.13%)
May 04, 2012 38.11 38.21 37.54 37.63 123,103 -1.00(-2.59%)
May 03, 2012 39.06 39.14 38.49 38.63 151,569 -0.51(-1.30%)
May 02, 2012 39.21 39.23 38.99 39.14 162,533 -0.55(-1.39%)
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.