Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.00 43.22 43.22 43.22 50,600 +0.33(+0.77%)
Dec 30, 2013 42.99 43.20 42.84 42.89 56,409 -0.15(-0.35%)
Dec 27, 2013 43.12 43.30 42.92 43.04 212,020 +0.11(+0.26%)
Dec 26, 2013 42.64 42.96 42.64 42.93 49,606 +0.30(+0.70%)
Dec 24, 2013 42.43 42.70 42.32 42.63 47,385 +0.27(+0.64%)
Dec 23, 2013 42.58 42.82 42.30 42.36 103,377 +0.21(+0.50%)
Dec 20, 2013 42.09 42.30 42.07 42.15 63,947 +0.07(+0.17%)
Dec 19, 2013 41.90 42.12 41.77 42.08 81,193 +0.13(+0.31%)
Dec 18, 2013 41.48 41.99 41.30 41.95 86,662 +0.50(+1.21%)
Dec 17, 2013 41.60 41.66 41.29 41.45 83,443 -0.75(-1.78%)
Dec 16, 2013 42.14 42.35 41.99 42.20 59,167 +0.31(+0.74%)
Dec 13, 2013 41.90 41.92 41.66 41.89 37,910 -0.01(-0.02%)
Dec 12, 2013 41.99 42.09 41.67 41.90 78,019 +0.00(+0.00%)
Dec 11, 2013 42.51 42.55 41.85 41.90 67,599 -0.57(-1.34%)
Dec 10, 2013 42.49 42.64 42.42 42.47 79,528 -0.07(-0.16%)
Dec 09, 2013 42.63 42.65 42.41 42.54 41,296 +0.04(+0.09%)
Dec 06, 2013 42.55 42.58 42.36 42.50 128,183 +0.35(+0.83%)
Dec 05, 2013 42.18 42.33 42.09 42.15 48,814 -0.24(-0.57%)
Dec 04, 2013 42.27 42.48 42.03 42.39 68,235 -0.14(-0.33%)
Dec 03, 2013 42.29 42.66 42.29 42.53 171,224 +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.