Global Energy Ishares ETF (NY: IXC )

30.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.45 37.19 37.19 37.19 247,000 -0.26(-0.69%)
Dec 30, 2014 37.65 37.68 37.26 37.45 375,913 -0.28(-0.74%)
Dec 29, 2014 37.80 38.04 37.64 37.73 191,579 +0.03(+0.08%)
Dec 26, 2014 37.90 38.02 37.55 37.70 521,671 -0.14(-0.37%)
Dec 24, 2014 37.88 37.84 37.84 37.84 387,500 -0.16(-0.42%)
Dec 23, 2014 37.67 38.05 37.50 38.00 330,125 +0.39(+1.04%)
Dec 22, 2014 37.97 37.97 37.23 37.61 494,859 -0.35(-0.92%)
Dec 19, 2014 37.22 37.96 36.81 37.96 619,394 +0.57(+1.52%)
Dec 18, 2014 37.77 37.99 36.60 37.39 452,644 +0.75(+2.05%)
Dec 17, 2014 35.38 36.99 35.30 36.64 816,286 +1.48(+4.21%)
Dec 16, 2014 34.64 36.01 34.34 35.16 683,358 +0.57(+1.65%)
Dec 15, 2014 35.18 35.65 34.46 34.59 279,916 -0.48(-1.37%)
Dec 12, 2014 35.59 35.75 35.05 35.07 395,099 -0.76(-2.12%)
Dec 11, 2014 35.93 36.58 35.77 35.83 494,088 -0.13(-0.36%)
Dec 10, 2014 36.64 36.64 35.76 35.96 341,834 -1.14(-3.07%)
Dec 09, 2014 36.76 37.29 36.50 37.10 258,339 +0.16(+0.43%)
Dec 08, 2014 37.88 37.97 36.81 36.94 418,601 -1.39(-3.63%)
Dec 05, 2014 38.64 38.69 38.24 38.33 315,439 -0.43(-1.11%)
Dec 04, 2014 39.00 39.00 38.52 38.76 348,115 -0.38(-0.97%)
Dec 03, 2014 38.91 39.39 38.80 39.14 417,268 +0.32(+0.82%)
Dec 02, 2014 38.32 39.11 38.18 38.82 283,811 +0.53(+1.38%)
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.