Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.67 28.04 27.45 28.01 513,187 +0.41(+1.48%)
Oct 30, 2014 27.54 27.69 27.31 27.60 143,287 -0.03(-0.12%)
Oct 29, 2014 27.98 28.06 27.45 27.64 180,966 +0.01(+0.05%)
Oct 28, 2014 27.32 27.68 27.21 27.62 187,421 +0.53(+1.95%)
Oct 27, 2014 27.25 27.57 27.57 27.09 164,731 -0.48(-1.73%)
Oct 24, 2014 27.64 27.64 27.32 27.57 191,200 -0.03(-0.12%)
Oct 23, 2014 27.47 27.82 27.40 27.60 114,440 +0.46(+1.70%)
Oct 22, 2014 27.61 27.74 27.13 27.14 311,608 -0.50(-1.79%)
Oct 21, 2014 27.21 27.68 27.21 27.64 325,590 +0.70(+2.59%)
Oct 20, 2014 26.63 26.94 26.63 26.94 446,653 +0.05(+0.20%)
Oct 17, 2014 27.01 27.24 26.68 26.88 493,306 +0.41(+1.54%)
Oct 16, 2014 25.66 26.70 25.61 26.48 1,176,642 +0.16(+0.61%)
Oct 15, 2014 26.34 26.36 25.52 26.32 573,300 -0.02(-0.08%)
Oct 14, 2014 26.74 26.92 26.22 26.34 1,769,957 -0.33(-1.26%)
Oct 13, 2014 27.20 27.46 26.64 26.67 419,150 -0.40(-1.48%)
Oct 10, 2014 27.38 27.62 26.95 27.07 583,752 -0.52(-1.87%)
Oct 09, 2014 28.30 28.37 27.54 27.59 408,384 -0.95(-3.33%)
Oct 08, 2014 28.22 28.56 27.81 28.54 558,106 +0.29(+1.02%)
Oct 07, 2014 28.54 28.73 28.24 28.25 239,710 -0.41(-1.43%)
Oct 06, 2014 28.65 28.82 28.45 28.66 165,260 +0.17(+0.59%)
Oct 03, 2014 28.65 28.73 28.28 28.49 281,713 -0.11(-0.40%)
Oct 02, 2014 28.69 28.81 28.15 28.61 305,631 -0.24(-0.84%)
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.