Global Energy Ishares ETF (NY: IXC )

25.88 USD -0.80 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 47.23 47.23 46.47 46.48 399,403 -0.94(-1.98%)
Jul 30, 2014 47.85 47.96 47.15 47.42 63,226 -0.42(-0.88%)
Jul 29, 2014 48.05 48.12 47.82 47.84 30,614 -0.27(-0.56%)
Jul 28, 2014 48.16 48.25 47.79 48.11 40,455 -0.05(-0.10%)
Jul 25, 2014 48.42 48.43 48.09 48.16 96,656 -0.40(-0.82%)
Jul 24, 2014 48.50 48.63 48.40 48.56 149,191 +0.10(+0.21%)
Jul 23, 2014 48.34 48.47 48.20 48.46 42,791 +0.23(+0.48%)
Jul 22, 2014 48.07 48.32 48.07 48.23 30,725 +0.43(+0.90%)
Jul 21, 2014 47.55 47.85 47.50 47.80 221,082 -0.06(-0.13%)
Jul 18, 2014 47.75 47.92 47.57 47.86 58,726 +0.25(+0.53%)
Jul 17, 2014 48.21 48.28 47.53 47.61 92,078 -0.68(-1.41%)
Jul 16, 2014 47.87 48.35 47.79 48.29 121,941 +0.58(+1.22%)
Jul 15, 2014 47.95 47.95 47.45 47.71 590,626 -0.26(-0.54%)
Jul 14, 2014 47.83 47.99 47.80 47.97 178,038 +0.36(+0.76%)
Jul 11, 2014 47.85 47.85 47.48 47.61 63,983 -0.22(-0.46%)
Jul 10, 2014 47.80 47.96 47.63 47.83 122,335 -0.48(-0.99%)
Jul 09, 2014 48.15 48.35 48.02 48.31 71,597 +0.25(+0.52%)
Jul 08, 2014 48.05 48.15 47.88 48.06 104,002 -0.19(-0.39%)
Jul 07, 2014 48.42 48.42 48.16 48.25 81,866 -0.44(-0.90%)
Jul 03, 2014 48.56 48.69 48.69 48.69 28,000 +0.11(+0.23%)
Jul 02, 2014 48.70 48.77 48.45 48.58 432,880 -0.04(-0.08%)
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.