Global Energy Ishares ETF (NY: IXC )

29.38 USD +0.09 (+0.29%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 40.24 40.60 40.24 40.29 66,469 +0.05(+0.12%)
Jul 30, 2013 40.48 40.49 40.07 40.24 48,032 -0.17(-0.42%)
Jul 29, 2013 40.52 40.69 40.26 40.41 128,200 -0.38(-0.93%)
Jul 26, 2013 40.76 40.81 40.50 40.79 111,132 -0.13(-0.32%)
Jul 25, 2013 40.54 40.94 40.54 40.92 34,602 +0.23(+0.57%)
Jul 24, 2013 41.02 41.03 40.53 40.69 53,979 -0.34(-0.83%)
Jul 23, 2013 41.13 41.13 40.97 41.03 37,488 +0.05(+0.12%)
Jul 22, 2013 40.88 41.09 40.85 40.98 101,739 +0.13(+0.32%)
Jul 19, 2013 40.61 40.87 40.51 40.85 73,265 +0.38(+0.94%)
Jul 18, 2013 40.21 40.58 40.21 40.47 57,751 +0.37(+0.92%)
Jul 17, 2013 40.14 40.18 40.01 40.10 45,743 +0.18(+0.45%)
Jul 16, 2013 39.95 40.03 39.68 39.92 69,070 -0.08(-0.20%)
Jul 15, 2013 39.99 40.07 39.91 40.00 45,752 +0.06(+0.15%)
Jul 12, 2013 40.00 40.00 39.75 39.94 226,226 -0.04(-0.10%)
Jul 11, 2013 39.92 40.06 39.70 39.98 118,205 +0.68(+1.73%)
Jul 10, 2013 39.38 39.56 39.28 39.30 167,974 -0.11(-0.28%)
Jul 09, 2013 39.15 39.42 39.13 39.41 53,273 +0.41(+1.05%)
Jul 08, 2013 38.85 39.18 38.83 39.00 127,293 +0.27(+0.70%)
Jul 05, 2013 38.48 38.76 38.35 38.73 52,626 +0.22(+0.57%)
Jul 03, 2013 38.44 38.57 38.27 38.51 90,071 -0.01(-0.03%)
Jul 02, 2013 38.48 38.80 38.33 38.52 186,879 +0.02(+0.05%)
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.