Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.69 26.86 26.51 26.70 110,548 -0.32(-1.19%)
Jan 30, 2014 27.06 27.14 26.93 27.02 116,089 +0.09(+0.32%)
Jan 29, 2014 26.89 27.11 26.85 26.94 124,164 -0.24(-0.90%)
Jan 28, 2014 27.07 27.22 27.06 27.18 80,597 +0.11(+0.41%)
Jan 27, 2014 27.13 27.24 26.86 27.07 97,914 -0.21(-0.77%)
Jan 24, 2014 27.71 27.71 27.24 27.28 111,930 -0.59(-2.13%)
Jan 23, 2014 28.09 28.09 27.71 27.87 76,650 -0.24(-0.84%)
Jan 22, 2014 28.00 28.14 27.96 28.11 114,083 +0.11(+0.40%)
Jan 21, 2014 27.98 28.10 27.83 28.00 413,900 +0.12(+0.43%)
Jan 17, 2014 27.99 27.88 27.88 27.88 113,726 -0.01(-0.05%)
Jan 16, 2014 27.92 27.93 27.74 27.89 72,692 +0.05(+0.19%)
Jan 15, 2014 27.90 27.96 27.81 27.84 68,661 -0.06(-0.21%)
Jan 14, 2014 27.77 27.91 27.70 27.90 94,613 +0.20(+0.71%)
Jan 13, 2014 28.10 28.10 27.63 27.70 876,434 -0.37(-1.30%)
Jan 10, 2014 27.99 28.12 27.94 28.07 317,088 +0.11(+0.39%)
Jan 09, 2014 28.04 28.04 27.79 27.96 86,854 -0.07(-0.26%)
Jan 08, 2014 28.17 28.17 27.92 28.03 60,187 -0.15(-0.54%)
Jan 07, 2014 28.06 28.19 27.98 28.18 156,748 +0.22(+0.78%)
Jan 06, 2014 28.00 28.07 27.87 27.96 175,004 -0.11(-0.38%)
Jan 03, 2014 28.20 28.22 27.99 28.07 241,826 -0.05(-0.16%)
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.