Global Energy Ishares ETF (NY: IXC )

42.81 +0.25 (+0.59%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.62 31.75 31.75 31.75 142,512 +0.21(+0.68%)
Aug 28, 2014 31.50 31.57 31.41 31.54 73,953 -0.04(-0.13%)
Aug 27, 2014 31.60 31.70 31.48 31.58 33,278 +0.01(+0.04%)
Aug 26, 2014 31.46 31.68 31.37 31.56 61,901 +0.18(+0.57%)
Aug 25, 2014 31.27 31.42 31.26 31.38 120,961 +0.27(+0.88%)
Aug 22, 2014 31.27 31.27 31.00 31.11 95,595 -0.21(-0.66%)
Aug 21, 2014 31.25 31.35 31.22 31.32 125,551 -0.01(-0.04%)
Aug 20, 2014 31.22 31.29 31.12 31.33 59,700 +0.02(+0.06%)
Aug 19, 2014 31.08 31.31 31.07 31.31 228,512 +0.25(+0.82%)
Aug 18, 2014 31.05 31.06 30.93 31.06 50,804 +0.16(+0.52%)
Aug 15, 2014 30.85 30.93 30.64 30.90 106,360 +0.21(+0.70%)
Aug 14, 2014 30.80 30.86 30.66 30.68 64,828 -0.11(-0.37%)
Aug 13, 2014 30.85 30.90 30.70 30.80 82,365 +0.05(+0.17%)
Aug 12, 2014 30.86 30.86 30.62 30.74 112,242 -0.19(-0.62%)
Aug 11, 2014 30.98 31.08 30.89 30.94 57,675 +0.10(+0.32%)
Aug 08, 2014 30.60 30.83 30.50 30.84 66,319 +0.37(+1.20%)
Aug 07, 2014 30.88 30.88 30.37 30.47 257,846 -0.27(-0.89%)
Aug 06, 2014 30.54 30.96 30.54 30.74 115,170 +0.04(+0.13%)
Aug 05, 2014 31.09 31.14 30.58 30.70 159,117 -0.54(-1.73%)
Aug 04, 2014 30.89 31.29 30.76 31.24 169,829 +0.45(+1.45%)
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.