Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.20 28.36 28.11 28.28 172,125 +0.19(+0.68%)
Feb 27, 2014 28.02 28.09 27.93 28.09 101,046 -0.01(-0.02%)
Feb 26, 2014 28.17 28.22 28.02 28.10 1,142,820 -0.08(-0.28%)
Feb 25, 2014 28.26 28.27 28.06 28.18 247,700 -0.07(-0.25%)
Feb 24, 2014 28.14 28.43 27.91 28.24 150,566 +0.34(+1.22%)
Feb 21, 2014 27.99 28.07 27.88 27.91 139,373 -0.11(-0.38%)
Feb 20, 2014 27.74 28.05 27.74 28.01 98,828 +0.22(+0.78%)
Feb 19, 2014 27.93 28.03 27.73 27.79 120,465 +0.01(+0.05%)
Feb 18, 2014 27.77 27.83 27.67 27.78 109,357 +0.09(+0.31%)
Feb 14, 2014 27.40 27.69 27.69 27.69 52,825 +0.31(+1.13%)
Feb 13, 2014 27.11 27.43 27.08 27.39 100,798 +0.15(+0.53%)
Feb 12, 2014 27.23 27.38 27.21 27.24 184,489 +0.07(+0.27%)
Feb 11, 2014 26.79 27.30 26.79 27.17 92,138 +0.40(+1.50%)
Feb 10, 2014 26.94 26.94 26.73 26.77 67,861 -0.16(-0.59%)
Feb 07, 2014 26.75 26.94 26.67 26.92 123,995 +0.24(+0.89%)
Feb 06, 2014 26.35 26.73 26.35 26.69 204,609 +0.49(+1.89%)
Feb 05, 2014 26.34 26.41 26.15 26.19 196,286 -0.16(-0.60%)
Feb 04, 2014 26.25 26.43 26.20 26.35 71,173 +0.19(+0.73%)
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.