Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.91 28.17 27.86 27.96 315,295 -0.06(-0.21%)
Oct 30, 2013 28.17 28.29 27.88 28.02 201,935 -0.13(-0.46%)
Oct 29, 2013 28.09 28.17 28.02 28.15 166,407 +0.24(+0.84%)
Oct 28, 2013 27.91 27.99 27.77 27.92 208,562 +0.02(+0.07%)
Oct 25, 2013 27.83 27.94 27.75 27.90 144,736 +0.18(+0.66%)
Oct 24, 2013 27.70 27.76 27.54 27.72 149,478 +0.14(+0.50%)
Oct 23, 2013 27.81 27.81 27.50 27.58 311,658 -0.35(-1.26%)
Oct 22, 2013 27.89 28.05 27.83 27.93 87,241 +0.18(+0.64%)
Oct 21, 2013 27.72 27.88 27.72 27.76 138,441 -0.05(-0.16%)
Oct 18, 2013 27.75 27.83 27.67 27.80 91,467 +0.21(+0.76%)
Oct 17, 2013 27.44 27.63 27.42 27.59 104,706 +0.13(+0.48%)
Oct 16, 2013 27.30 27.53 27.30 27.46 254,959 +0.27(+0.99%)
Oct 15, 2013 27.27 27.28 27.10 27.19 50,147 -0.09(-0.31%)
Oct 14, 2013 26.90 27.30 26.90 27.28 51,375 +0.20(+0.75%)
Oct 11, 2013 26.78 27.13 26.78 27.08 63,805 +0.20(+0.75%)
Oct 10, 2013 26.56 26.90 26.56 26.87 167,183 +0.44(+1.66%)
Oct 09, 2013 26.48 26.56 26.30 26.44 263,421 -0.04(-0.15%)
Oct 08, 2013 26.72 26.77 26.47 26.47 73,162 -0.27(-1.00%)
Oct 07, 2013 26.62 26.89 26.62 26.74 87,581 -0.22(-0.80%)
Oct 04, 2013 26.77 26.99 26.71 26.96 63,048 +0.20(+0.76%)
Oct 03, 2013 26.89 26.89 26.65 26.76 128,063 -0.20(-0.73%)
Oct 02, 2013 26.85 26.98 26.70 26.95 113,298 +0.07(+0.24%)
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.