Global Energy Ishares ETF (NY: IXC )

40.94 +0.64 (+1.58%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.93 29.16 28.87 28.98 338,317 +0.04(+0.14%)
Mar 28, 2014 28.73 28.99 28.72 28.94 67,883 +0.31(+1.09%)
Mar 27, 2014 28.52 28.67 28.38 28.63 60,379 +0.30(+1.05%)
Mar 26, 2014 28.47 28.61 28.31 28.33 92,582 -0.05(-0.16%)
Mar 25, 2014 28.34 28.44 28.29 28.38 106,973 +0.24(+0.85%)
Mar 24, 2014 28.30 28.34 28.07 28.14 133,090 +0.01(+0.02%)
Mar 21, 2014 28.14 28.33 28.12 28.13 129,911 +0.09(+0.33%)
Mar 20, 2014 27.81 28.08 27.75 28.04 139,981 +0.06(+0.21%)
Mar 19, 2014 28.34 28.34 27.86 27.98 45,374 -0.26(-0.91%)
Mar 18, 2014 28.04 28.34 28.04 28.24 64,942 +0.23(+0.83%)
Mar 17, 2014 27.93 28.10 27.93 28.01 55,618 +0.17(+0.59%)
Mar 14, 2014 27.73 27.95 27.73 27.84 170,676 +0.05(+0.19%)
Mar 13, 2014 28.15 28.18 27.73 27.79 131,539 -0.30(-1.06%)
Mar 12, 2014 28.04 28.16 27.91 28.08 123,422 -0.01(-0.02%)
Mar 11, 2014 28.34 28.46 28.06 28.09 218,103 -0.32(-1.11%)
Mar 10, 2014 28.43 28.45 28.21 28.41 49,586 +0.04(+0.13%)
Mar 07, 2014 28.43 28.47 28.31 28.37 52,111 +0.02(+0.07%)
Mar 06, 2014 28.35 28.43 28.18 28.35 64,226 +0.15(+0.52%)
Mar 05, 2014 28.33 28.38 28.16 28.20 123,601 -0.21(-0.75%)
Mar 04, 2014 28.43 28.50 28.31 28.42 147,154 +0.24(+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.