Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.46 28.61 28.61 28.61 76,447 +0.22(+0.77%)
Dec 30, 2013 28.45 28.59 28.36 28.39 85,224 -0.10(-0.35%)
Dec 27, 2013 28.54 28.66 28.41 28.49 320,325 +0.07(+0.26%)
Dec 26, 2013 28.22 28.43 28.22 28.41 74,946 +0.20(+0.70%)
Dec 24, 2013 28.08 28.26 28.01 28.22 71,590 +0.18(+0.64%)
Dec 23, 2013 28.18 28.34 28.00 28.04 156,184 +0.14(+0.50%)
Dec 20, 2013 27.86 28.00 27.85 27.90 96,612 +0.05(+0.17%)
Dec 19, 2013 27.73 27.88 27.65 27.85 122,668 +0.09(+0.31%)
Dec 18, 2013 27.46 27.79 27.34 27.77 130,931 +0.33(+1.21%)
Dec 17, 2013 27.53 27.57 27.33 27.44 126,068 -0.14(-0.50%)
Dec 16, 2013 27.53 27.67 27.44 27.57 90,556 +0.20(+0.74%)
Dec 13, 2013 27.38 27.39 27.22 27.37 58,022 -0.01(-0.02%)
Dec 12, 2013 27.44 27.50 27.23 27.38 119,409 +0.00(+0.00%)
Dec 11, 2013 27.77 27.80 27.34 27.38 103,461 -0.37(-1.34%)
Dec 10, 2013 27.76 27.86 27.72 27.75 121,719 -0.05(-0.16%)
Dec 09, 2013 27.85 27.87 27.71 27.79 63,204 +0.03(+0.09%)
Dec 06, 2013 27.80 27.82 27.68 27.77 196,187 +0.23(+0.83%)
Dec 05, 2013 27.56 27.66 27.50 27.54 74,710 -0.16(-0.57%)
Dec 04, 2013 27.62 27.76 27.46 27.70 104,435 -0.09(-0.33%)
Dec 03, 2013 27.63 27.87 27.63 27.79 262,062 +0.05(+0.17%)
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.