Global Energy Ishares ETF (NY: IXC )

29.25 USD -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.72 43.11 42.64 42.80 206,005 -0.09(-0.21%)
Oct 30, 2013 43.12 43.30 42.67 42.89 131,939 -0.20(-0.46%)
Oct 29, 2013 43.00 43.12 42.89 43.09 108,726 +0.36(+0.84%)
Oct 28, 2013 42.72 42.84 42.51 42.73 136,269 +0.03(+0.07%)
Oct 25, 2013 42.60 42.76 42.47 42.70 94,567 +0.28(+0.66%)
Oct 24, 2013 42.39 42.49 42.15 42.42 97,665 +0.21(+0.50%)
Oct 23, 2013 42.57 42.57 42.09 42.21 203,629 -0.54(-1.26%)
Oct 22, 2013 42.69 42.93 42.60 42.75 57,001 +0.27(+0.64%)
Oct 21, 2013 42.43 42.67 42.42 42.48 90,454 -0.07(-0.16%)
Oct 18, 2013 42.47 42.60 42.35 42.55 59,762 +0.32(+0.76%)
Oct 17, 2013 42.00 42.29 41.96 42.23 68,412 +0.20(+0.48%)
Oct 16, 2013 41.79 42.13 41.79 42.03 166,583 +0.41(+0.99%)
Oct 15, 2013 41.73 41.75 41.48 41.62 32,765 -0.13(-0.31%)
Oct 14, 2013 41.17 41.79 41.17 41.75 33,567 +0.31(+0.75%)
Oct 11, 2013 40.99 41.52 40.99 41.44 41,689 +0.31(+0.75%)
Oct 10, 2013 40.65 41.17 40.65 41.13 109,233 +0.67(+1.66%)
Oct 09, 2013 40.53 40.65 40.25 40.46 172,112 -0.06(-0.15%)
Oct 08, 2013 40.89 40.98 40.52 40.52 47,802 -0.41(-1.00%)
Oct 07, 2013 40.75 41.15 40.75 40.93 57,223 -0.33(-0.80%)
Oct 04, 2013 40.97 41.31 40.88 41.26 41,194 +0.31(+0.76%)
Oct 03, 2013 41.16 41.16 40.79 40.95 83,673 -0.30(-0.73%)
Oct 02, 2013 41.09 41.30 40.87 41.25 74,026 +0.10(+0.24%)
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.