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 (%)
Dec 31, 2013 28.47 28.61 28.61 28.61 76,428 +0.22(+0.77%)
Dec 30, 2013 28.46 28.60 28.36 28.40 85,202 -0.10(-0.35%)
Dec 27, 2013 28.55 28.67 28.42 28.50 320,242 +0.07(+0.26%)
Dec 26, 2013 28.23 28.44 28.23 28.42 74,926 +0.20(+0.70%)
Dec 24, 2013 28.09 28.27 28.02 28.22 71,571 +0.18(+0.64%)
Dec 23, 2013 28.19 28.35 28.01 28.04 156,144 +0.14(+0.50%)
Dec 20, 2013 27.87 28.01 27.85 27.91 96,587 +0.05(+0.17%)
Dec 19, 2013 27.74 27.89 27.65 27.86 122,636 +0.09(+0.31%)
Dec 18, 2013 27.46 27.80 27.35 27.77 130,897 +0.33(+1.21%)
Dec 17, 2013 27.54 27.58 27.34 27.44 126,035 -0.14(-0.50%)
Dec 16, 2013 27.54 27.68 27.44 27.58 90,532 +0.20(+0.74%)
Dec 13, 2013 27.38 27.40 27.23 27.38 58,007 -0.01(-0.02%)
Dec 12, 2013 27.44 27.50 27.23 27.38 119,378 +0.00(+0.00%)
Dec 11, 2013 27.78 27.81 27.35 27.38 103,434 -0.37(-1.34%)
Dec 10, 2013 27.77 27.87 27.72 27.76 121,687 -0.05(-0.16%)
Dec 09, 2013 27.86 27.87 27.72 27.80 63,188 +0.03(+0.09%)
Dec 06, 2013 27.81 27.83 27.69 27.78 196,135 +0.23(+0.83%)
Dec 05, 2013 27.57 27.66 27.51 27.55 74,691 -0.16(-0.57%)
Dec 04, 2013 27.63 27.76 27.47 27.70 104,408 -0.09(-0.33%)
Dec 03, 2013 27.64 27.88 27.64 27.80 261,993 +0.05(+0.16%)
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.