Global Energy Ishares ETF (NY: IXC )

40.45 +0.18 (+0.45%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.89 30.97 30.82 30.92 131,992 -0.05(-0.15%)
May 29, 2014 30.96 31.04 30.89 30.96 1,640,740 +0.08(+0.26%)
May 28, 2014 30.94 30.96 30.79 30.89 189,506 -0.02(-0.06%)
May 27, 2014 31.00 31.00 30.81 30.91 151,221 +0.01(+0.04%)
May 23, 2014 30.98 30.89 30.89 30.89 72,047 -0.11(-0.36%)
May 22, 2014 30.99 31.05 30.91 31.00 146,028 +0.01(+0.04%)
May 21, 2014 30.81 31.04 30.69 30.99 95,855 +0.33(+1.08%)
May 20, 2014 30.76 30.81 30.62 30.66 123,943 -0.21(-0.69%)
May 19, 2014 30.79 30.88 30.73 30.87 347,462 +0.16(+0.52%)
May 16, 2014 30.84 30.85 30.62 30.71 225,526 +0.01(+0.02%)
May 15, 2014 31.00 31.00 30.55 30.71 91,710 -0.26(-0.83%)
May 14, 2014 30.87 31.08 30.87 30.96 122,260 -0.02(-0.06%)
May 13, 2014 31.02 31.09 30.89 30.98 329,889 +0.03(+0.11%)
May 12, 2014 30.94 30.98 30.86 30.95 184,122 +0.17(+0.54%)
May 09, 2014 30.78 30.91 30.67 30.79 2,732,786 -0.10(-0.32%)
May 08, 2014 31.27 31.32 30.84 30.89 1,055,622 -0.31(-1.00%)
May 07, 2014 31.17 31.25 30.94 31.20 97,214 +0.30(+0.96%)
May 06, 2014 30.95 31.03 30.89 30.90 81,089 +0.07(+0.21%)
May 05, 2014 30.69 30.89 30.61 30.83 150,246 +0.07(+0.22%)
May 02, 2014 30.65 30.89 30.63 30.77 274,897 +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.