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 (%)
May 30, 2014 30.88 30.96 30.81 30.91 132,026 -0.05(-0.15%)
May 29, 2014 30.95 31.03 30.88 30.96 1,641,168 +0.08(+0.26%)
May 28, 2014 30.94 30.96 30.78 30.88 189,556 -0.02(-0.06%)
May 27, 2014 30.99 30.99 30.80 30.90 151,261 +0.01(+0.04%)
May 23, 2014 30.98 30.88 30.88 30.88 72,066 -0.11(-0.36%)
May 22, 2014 30.98 31.04 30.90 31.00 146,066 +0.01(+0.04%)
May 21, 2014 30.80 31.03 30.69 30.98 95,880 +0.33(+1.08%)
May 20, 2014 30.75 30.80 30.61 30.65 123,975 -0.21(-0.69%)
May 19, 2014 30.78 30.87 30.72 30.86 347,552 +0.16(+0.52%)
May 16, 2014 30.83 30.84 30.61 30.70 225,584 +0.01(+0.02%)
May 15, 2014 31.00 31.00 30.55 30.70 91,734 -0.26(-0.83%)
May 14, 2014 30.86 31.07 30.86 30.96 122,292 -0.02(-0.06%)
May 13, 2014 31.01 31.08 30.88 30.98 329,975 +0.03(+0.11%)
May 12, 2014 30.93 30.98 30.85 30.94 184,170 +0.17(+0.54%)
May 09, 2014 30.77 30.90 30.67 30.78 2,733,499 -0.10(-0.32%)
May 08, 2014 31.26 31.31 30.83 30.88 1,055,897 -0.31(-1.00%)
May 07, 2014 31.16 31.24 30.93 31.19 97,239 +0.30(+0.96%)
May 06, 2014 30.94 31.02 30.88 30.89 81,110 +0.07(+0.21%)
May 05, 2014 30.68 30.88 30.61 30.82 150,285 +0.07(+0.22%)
May 02, 2014 30.64 30.88 30.62 30.76 274,969 +0.05(+0.15%)
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.