Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.49 31.49 30.99 30.99 598,999 -0.63(-1.98%)
Jul 30, 2014 31.91 31.98 31.44 31.62 94,822 -0.28(-0.88%)
Jul 29, 2014 32.04 32.08 31.89 31.90 45,912 -0.18(-0.56%)
Jul 28, 2014 32.11 32.17 31.87 32.08 60,671 -0.03(-0.10%)
Jul 25, 2014 32.29 32.29 32.07 32.11 144,958 -0.27(-0.82%)
Jul 24, 2014 32.34 32.43 32.27 32.38 223,747 +0.07(+0.21%)
Jul 23, 2014 32.23 32.32 32.14 32.31 64,175 +0.15(+0.48%)
Jul 22, 2014 32.05 32.22 32.05 32.16 46,079 +0.29(+0.90%)
Jul 21, 2014 31.71 31.91 31.67 31.87 331,564 -0.04(-0.13%)
Jul 18, 2014 31.84 31.96 31.72 31.91 88,073 +0.17(+0.53%)
Jul 17, 2014 32.15 32.19 31.69 31.75 138,092 -0.45(-1.41%)
Jul 16, 2014 31.92 32.24 31.86 32.20 182,879 +0.39(+1.22%)
Jul 15, 2014 31.97 31.97 31.64 31.81 885,783 -0.17(-0.54%)
Jul 14, 2014 31.89 32.00 31.87 31.99 267,010 +0.24(+0.76%)
Jul 11, 2014 31.91 31.91 31.66 31.75 95,957 -0.15(-0.46%)
Jul 10, 2014 31.87 31.98 31.76 31.89 183,470 -0.32(-0.99%)
Jul 09, 2014 32.11 32.24 32.02 32.21 107,376 +0.17(+0.52%)
Jul 08, 2014 32.04 32.11 31.93 32.05 155,975 -0.13(-0.39%)
Jul 07, 2014 32.29 32.29 32.11 32.17 122,777 -0.29(-0.90%)
Jul 03, 2014 32.38 32.47 32.47 32.47 41,992 +0.07(+0.23%)
Jul 02, 2014 32.47 32.52 32.31 32.39 649,205 -0.03(-0.08%)
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.