Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.78 31.91 31.91 31.91 141,803 +0.21(+0.68%)
Aug 28, 2014 31.66 31.73 31.57 31.69 73,585 -0.04(-0.13%)
Aug 27, 2014 31.76 31.86 31.64 31.74 33,113 +0.01(+0.04%)
Aug 26, 2014 31.61 31.84 31.53 31.72 61,593 +0.18(+0.57%)
Aug 25, 2014 31.43 31.57 31.42 31.54 120,359 +0.27(+0.88%)
Aug 22, 2014 31.43 31.43 31.15 31.27 95,120 -0.21(-0.66%)
Aug 21, 2014 31.41 31.51 31.38 31.47 124,927 -0.01(-0.04%)
Aug 20, 2014 31.37 31.45 31.28 31.49 59,403 +0.02(+0.06%)
Aug 19, 2014 31.24 31.47 31.23 31.47 227,376 +0.25(+0.82%)
Aug 18, 2014 31.21 31.22 31.09 31.21 50,552 +0.16(+0.52%)
Aug 15, 2014 31.00 31.09 30.80 31.05 105,831 +0.21(+0.69%)
Aug 14, 2014 30.95 31.02 30.82 30.84 64,505 -0.11(-0.37%)
Aug 13, 2014 31.00 31.05 30.86 30.95 81,956 +0.05(+0.17%)
Aug 12, 2014 31.01 31.01 30.78 30.90 111,684 -0.19(-0.62%)
Aug 11, 2014 31.14 31.24 31.05 31.09 57,388 +0.10(+0.32%)
Aug 08, 2014 30.76 30.98 30.65 30.99 65,989 +0.37(+1.20%)
Aug 07, 2014 31.03 31.03 30.52 30.62 256,564 -0.27(-0.89%)
Aug 06, 2014 30.70 31.11 30.70 30.90 114,598 +0.04(+0.13%)
Aug 05, 2014 31.25 31.30 30.73 30.86 158,326 -0.54(-1.73%)
Aug 04, 2014 31.05 31.44 30.91 31.40 168,985 +0.45(+1.45%)
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.