Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.73 30.82 30.67 30.76 132,652 -0.05(-0.15%)
May 29, 2014 30.80 30.88 30.73 30.81 1,648,943 +0.08(+0.26%)
May 28, 2014 30.79 30.81 30.64 30.73 190,454 -0.02(-0.06%)
May 27, 2014 30.84 30.84 30.65 30.75 151,977 +0.01(+0.04%)
May 23, 2014 30.83 30.74 30.74 30.74 72,407 -0.11(-0.36%)
May 22, 2014 30.84 30.90 30.75 30.85 146,758 +0.01(+0.04%)
May 21, 2014 30.65 30.88 30.54 30.84 96,334 +0.33(+1.08%)
May 20, 2014 30.61 30.65 30.47 30.51 124,562 -0.21(-0.69%)
May 19, 2014 30.64 30.72 30.58 30.72 349,199 +0.16(+0.52%)
May 16, 2014 30.69 30.70 30.47 30.56 226,653 +0.01(+0.02%)
May 15, 2014 30.85 30.85 30.40 30.55 92,169 -0.26(-0.83%)
May 14, 2014 30.71 30.92 30.71 30.81 122,871 -0.02(-0.06%)
May 13, 2014 30.86 30.94 30.74 30.83 331,538 +0.03(+0.11%)
May 12, 2014 30.78 30.83 30.71 30.80 185,042 +0.16(+0.54%)
May 09, 2014 30.63 30.75 30.52 30.63 2,746,448 -0.10(-0.32%)
May 08, 2014 31.11 31.17 30.69 30.73 1,060,899 -0.31(-1.00%)
May 07, 2014 31.01 31.09 30.78 31.04 97,700 +0.30(+0.96%)
May 06, 2014 30.80 30.88 30.73 30.74 81,494 +0.07(+0.21%)
May 05, 2014 30.53 30.74 30.46 30.68 150,997 +0.07(+0.22%)
May 02, 2014 30.49 30.73 30.47 30.61 276,272 +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.