Global Energy Ishares ETF (NY: IXC )

29.52 USD -0.34 (-1.14%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.53 40.79 40.25 40.54 72,807 -0.49(-1.19%)
Jan 30, 2014 41.09 41.21 40.89 41.03 76,456 +0.13(+0.32%)
Jan 29, 2014 40.83 41.17 40.77 40.90 81,774 -0.37(-0.90%)
Jan 28, 2014 41.10 41.33 41.08 41.27 53,081 +0.17(+0.41%)
Jan 27, 2014 41.19 41.36 40.79 41.10 64,486 -0.32(-0.77%)
Jan 24, 2014 42.08 42.08 41.36 41.42 73,717 -0.90(-2.13%)
Jan 23, 2014 42.65 42.65 42.07 42.32 50,482 -0.36(-0.84%)
Jan 22, 2014 42.52 42.73 42.45 42.68 75,135 +0.17(+0.40%)
Jan 21, 2014 42.48 42.67 42.25 42.51 272,593 +0.18(+0.43%)
Jan 17, 2014 42.50 42.33 42.33 42.33 74,900 -0.02(-0.05%)
Jan 16, 2014 42.40 42.41 42.12 42.35 47,875 +0.08(+0.19%)
Jan 15, 2014 42.36 42.46 42.22 42.27 45,220 -0.09(-0.21%)
Jan 14, 2014 42.17 42.38 42.06 42.36 62,312 +0.30(+0.71%)
Jan 13, 2014 42.66 42.66 41.95 42.06 577,216 -0.56(-1.30%)
Jan 10, 2014 42.50 42.69 42.42 42.62 208,833 +0.17(+0.39%)
Jan 09, 2014 42.57 42.57 42.20 42.45 57,202 -0.11(-0.26%)
Jan 08, 2014 42.77 42.77 42.40 42.56 39,639 -0.23(-0.54%)
Jan 07, 2014 42.60 42.80 42.48 42.79 103,234 +0.33(+0.78%)
Jan 06, 2014 42.52 42.62 42.32 42.46 115,257 -0.16(-0.38%)
Jan 03, 2014 42.82 42.85 42.50 42.62 159,266 -0.07(-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.