Global Energy Ishares ETF (NY: IXC )

29.52 USD +0.17 (+0.58%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 43.70 44.04 43.60 43.77 223,987 +0.06(+0.14%)
Mar 28, 2014 43.40 43.79 43.38 43.71 44,943 +0.47(+1.09%)
Mar 27, 2014 43.07 43.30 42.87 43.24 39,975 +0.45(+1.05%)
Mar 26, 2014 43.00 43.21 42.76 42.79 61,295 -0.07(-0.16%)
Mar 25, 2014 42.80 42.96 42.73 42.86 70,823 +0.36(+0.85%)
Mar 24, 2014 42.75 42.80 42.40 42.50 88,114 +0.01(+0.02%)
Mar 21, 2014 42.50 42.80 42.47 42.49 86,009 +0.14(+0.33%)
Mar 20, 2014 42.00 42.41 41.91 42.35 92,676 +0.09(+0.21%)
Mar 19, 2014 42.80 42.80 42.08 42.26 30,041 -0.39(-0.91%)
Mar 18, 2014 42.36 42.80 42.36 42.65 42,996 +0.35(+0.83%)
Mar 17, 2014 42.19 42.45 42.19 42.30 36,823 +0.25(+0.59%)
Mar 14, 2014 41.89 42.22 41.89 42.05 112,998 +0.08(+0.19%)
Mar 13, 2014 42.52 42.56 41.88 41.97 87,087 -0.45(-1.06%)
Mar 12, 2014 42.35 42.54 42.15 42.42 81,713 -0.01(-0.02%)
Mar 11, 2014 42.80 42.99 42.39 42.43 144,398 -0.48(-1.11%)
Mar 10, 2014 42.94 42.97 42.61 42.91 32,829 +0.06(+0.13%)
Mar 07, 2014 42.94 43.00 42.76 42.85 34,501 +0.03(+0.07%)
Mar 06, 2014 42.82 42.94 42.56 42.82 42,522 +0.22(+0.52%)
Mar 05, 2014 42.79 42.86 42.54 42.60 81,832 -0.32(-0.75%)
Mar 04, 2014 42.94 43.05 42.76 42.92 97,425 +0.37(+0.87%)
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.