Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.68 28.05 27.45 28.02 513,053 +0.41(+1.48%)
Oct 30, 2014 27.55 27.69 27.32 27.61 143,250 -0.03(-0.12%)
Oct 29, 2014 27.98 28.07 27.46 27.64 180,919 +0.01(+0.05%)
Oct 28, 2014 27.33 27.69 27.22 27.63 187,372 +0.53(+1.95%)
Oct 27, 2014 27.25 27.58 27.58 27.10 164,688 -0.48(-1.73%)
Oct 24, 2014 27.64 27.64 27.33 27.58 191,150 -0.03(-0.12%)
Oct 23, 2014 27.47 27.83 27.41 27.61 114,410 +0.46(+1.70%)
Oct 22, 2014 27.62 27.74 27.13 27.15 311,527 -0.50(-1.79%)
Oct 21, 2014 27.22 27.68 27.22 27.64 325,505 +0.70(+2.59%)
Oct 20, 2014 26.64 26.95 26.64 26.95 446,536 +0.05(+0.20%)
Oct 17, 2014 27.01 27.25 26.69 26.89 493,178 +0.41(+1.54%)
Oct 16, 2014 25.67 26.70 25.62 26.48 1,176,335 +0.16(+0.61%)
Oct 15, 2014 26.34 26.36 25.53 26.32 573,150 -0.02(-0.08%)
Oct 14, 2014 26.75 26.93 26.23 26.34 1,769,496 -0.34(-1.26%)
Oct 13, 2014 27.21 27.47 26.64 26.68 419,041 -0.40(-1.48%)
Oct 10, 2014 27.39 27.63 26.95 27.08 583,599 -0.52(-1.87%)
Oct 09, 2014 28.31 28.38 27.55 27.60 408,277 -0.95(-3.33%)
Oct 08, 2014 28.23 28.57 27.81 28.55 557,960 +0.29(+1.02%)
Oct 07, 2014 28.55 28.73 28.25 28.26 239,648 -0.41(-1.43%)
Oct 06, 2014 28.65 28.83 28.46 28.67 165,217 +0.17(+0.59%)
Oct 03, 2014 28.65 28.73 28.29 28.50 281,639 -0.11(-0.40%)
Oct 02, 2014 28.69 28.81 28.15 28.61 305,552 -0.24(-0.84%)
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.