Global Energy Ishares ETF (NY: IXC )

28.26 USD -0.39 (-1.36%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.44 47.63 47.63 47.63 95,000 +0.32(+0.68%)
Aug 28, 2014 47.26 47.36 47.12 47.31 49,298 -0.06(-0.13%)
Aug 27, 2014 47.40 47.55 47.23 47.37 22,184 +0.02(+0.04%)
Aug 26, 2014 47.19 47.53 47.06 47.35 41,264 +0.27(+0.57%)
Aug 25, 2014 46.91 47.13 46.90 47.08 80,634 +0.41(+0.88%)
Aug 22, 2014 46.91 46.91 46.50 46.67 63,725 -0.31(-0.66%)
Aug 21, 2014 46.88 47.03 46.84 46.98 83,694 -0.02(-0.04%)
Aug 20, 2014 46.83 46.95 46.69 47.00 39,797 +0.03(+0.06%)
Aug 19, 2014 46.63 46.97 46.61 46.97 152,329 +0.38(+0.82%)
Aug 18, 2014 46.58 46.60 46.40 46.59 33,867 +0.24(+0.52%)
Aug 15, 2014 46.28 46.40 45.97 46.35 70,901 +0.32(+0.70%)
Aug 14, 2014 46.20 46.30 46.00 46.03 43,215 -0.17(-0.37%)
Aug 13, 2014 46.28 46.35 46.06 46.20 54,906 +0.08(+0.17%)
Aug 12, 2014 46.29 46.29 45.94 46.12 74,822 -0.29(-0.62%)
Aug 11, 2014 46.48 46.63 46.34 46.41 38,447 +0.15(+0.32%)
Aug 08, 2014 45.91 46.24 45.76 46.26 44,209 +0.55(+1.20%)
Aug 07, 2014 46.32 46.32 45.56 45.71 171,883 -0.41(-0.89%)
Aug 06, 2014 45.82 46.44 45.82 46.12 76,774 +0.06(+0.13%)
Aug 05, 2014 46.64 46.72 45.87 46.06 106,069 -0.81(-1.73%)
Aug 04, 2014 46.34 46.93 46.14 46.87 113,210 +0.67(+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.