Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.65 31.65 31.14 31.15 596,021 -0.63(-1.98%)
Jul 30, 2014 32.06 32.14 31.60 31.78 94,350 -0.28(-0.88%)
Jul 29, 2014 32.20 32.24 32.04 32.06 45,684 -0.18(-0.56%)
Jul 28, 2014 32.27 32.33 32.02 32.24 60,370 -0.03(-0.10%)
Jul 25, 2014 32.45 32.45 32.23 32.27 144,237 -0.27(-0.82%)
Jul 24, 2014 32.50 32.59 32.43 32.54 222,634 +0.07(+0.21%)
Jul 23, 2014 32.39 32.48 32.30 32.47 63,856 +0.15(+0.48%)
Jul 22, 2014 32.21 32.38 32.21 32.32 45,850 +0.29(+0.90%)
Jul 21, 2014 31.86 32.06 31.83 32.03 329,916 -0.04(-0.13%)
Jul 18, 2014 32.00 32.12 31.88 32.07 87,635 +0.17(+0.53%)
Jul 17, 2014 32.31 32.35 31.85 31.90 137,406 -0.46(-1.41%)
Jul 16, 2014 32.08 32.40 32.02 32.36 181,970 +0.39(+1.22%)
Jul 15, 2014 32.13 32.13 31.80 31.97 881,380 -0.17(-0.54%)
Jul 14, 2014 32.05 32.16 32.03 32.15 265,682 +0.24(+0.76%)
Jul 11, 2014 32.06 32.06 31.82 31.90 95,480 -0.15(-0.46%)
Jul 10, 2014 32.03 32.14 31.92 32.05 182,558 -0.32(-0.99%)
Jul 09, 2014 32.27 32.40 32.18 32.37 106,842 +0.17(+0.52%)
Jul 08, 2014 32.20 32.27 32.09 32.21 155,200 -0.13(-0.39%)
Jul 07, 2014 32.45 32.45 32.27 32.33 122,167 -0.29(-0.90%)
Jul 03, 2014 32.54 32.63 32.63 32.63 41,783 +0.07(+0.23%)
Jul 02, 2014 32.63 32.68 32.47 32.55 645,978 -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.