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 (%)
Jan 31, 2014 26.83 27.00 26.64 26.83 109,998 -0.32(-1.19%)
Jan 30, 2014 27.20 27.28 27.07 27.16 115,511 +0.09(+0.32%)
Jan 29, 2014 27.02 27.25 26.99 27.07 123,546 -0.24(-0.90%)
Jan 28, 2014 27.20 27.36 27.19 27.32 80,196 +0.11(+0.41%)
Jan 27, 2014 27.26 27.38 27.00 27.20 97,427 -0.21(-0.77%)
Jan 24, 2014 27.85 27.85 27.38 27.42 111,373 -0.60(-2.13%)
Jan 23, 2014 28.23 28.23 27.85 28.01 76,269 -0.24(-0.84%)
Jan 22, 2014 28.14 28.28 28.10 28.25 113,516 +0.11(+0.40%)
Jan 21, 2014 28.12 28.24 27.96 28.14 411,841 +0.12(+0.43%)
Jan 17, 2014 28.13 28.02 28.02 28.02 113,161 -0.01(-0.05%)
Jan 16, 2014 28.06 28.07 27.88 28.03 72,330 +0.05(+0.19%)
Jan 15, 2014 28.04 28.10 27.94 27.98 68,319 -0.06(-0.21%)
Jan 14, 2014 27.91 28.05 27.84 28.04 94,142 +0.20(+0.71%)
Jan 13, 2014 28.24 28.24 27.77 27.84 872,074 -0.37(-1.30%)
Jan 10, 2014 28.13 28.26 28.08 28.21 315,510 +0.11(+0.39%)
Jan 09, 2014 28.18 28.18 27.93 28.10 86,422 -0.07(-0.26%)
Jan 08, 2014 28.31 28.31 28.06 28.17 59,887 -0.15(-0.54%)
Jan 07, 2014 28.20 28.33 28.12 28.32 155,968 +0.22(+0.78%)
Jan 06, 2014 28.14 28.21 28.01 28.10 174,133 -0.11(-0.38%)
Jan 03, 2014 28.34 28.36 28.13 28.21 240,623 -0.05(-0.16%)
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.