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 (%)
Sep 30, 2014 29.59 29.67 29.23 29.38 252,713 -0.23(-0.77%)
Sep 29, 2014 29.49 29.69 29.36 29.61 85,919 -0.14(-0.47%)
Sep 26, 2014 29.44 29.84 29.37 29.75 155,292 +0.28(+0.96%)
Sep 25, 2014 29.88 29.97 29.45 29.46 198,212 -0.52(-1.72%)
Sep 24, 2014 29.95 30.14 29.61 29.98 239,690 +0.09(+0.31%)
Sep 23, 2014 29.97 30.16 29.88 29.89 658,794 -0.19(-0.65%)
Sep 22, 2014 30.36 30.43 30.01 30.08 316,938 -0.36(-1.19%)
Sep 19, 2014 30.59 30.72 30.44 30.44 98,639 -0.08(-0.26%)
Sep 18, 2014 30.68 30.74 30.48 30.52 82,502 -0.05(-0.15%)
Sep 17, 2014 30.85 30.85 30.56 30.57 52,755 -0.19(-0.63%)
Sep 16, 2014 30.34 30.89 30.34 30.77 120,173 +0.42(+1.37%)
Sep 15, 2014 30.21 30.42 30.07 30.35 306,286 +0.05(+0.15%)
Sep 12, 2014 30.59 30.62 30.24 30.30 90,487 -0.42(-1.37%)
Sep 11, 2014 30.54 30.74 30.37 30.72 97,216 -0.03(-0.11%)
Sep 10, 2014 30.85 30.90 30.54 30.76 354,664 -0.05(-0.15%)
Sep 09, 2014 30.93 31.07 30.67 30.81 146,621 -0.19(-0.61%)
Sep 08, 2014 31.34 31.34 30.87 30.99 92,688 -0.51(-1.62%)
Sep 05, 2014 31.35 31.54 31.25 31.50 40,775 +0.17(+0.56%)
Sep 04, 2014 31.82 31.82 31.24 31.33 96,634 -0.46(-1.43%)
Sep 03, 2014 31.65 31.86 31.65 31.78 124,777 +0.17(+0.55%)
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.