Global Energy Ishares ETF (NY: IXC )

24.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.65 46.78 46.55 46.70 87,387 -0.07(-0.15%)
May 29, 2014 46.76 46.88 46.65 46.77 1,086,270 +0.12(+0.26%)
May 28, 2014 46.74 46.77 46.51 46.65 125,465 -0.03(-0.06%)
May 27, 2014 46.82 46.82 46.53 46.68 100,118 +0.02(+0.04%)
May 23, 2014 46.80 46.66 46.66 46.66 47,700 -0.17(-0.36%)
May 22, 2014 46.81 46.90 46.68 46.83 96,680 +0.02(+0.04%)
May 21, 2014 46.53 46.88 46.36 46.81 63,462 +0.50(+1.08%)
May 20, 2014 46.46 46.53 46.25 46.31 82,058 -0.32(-0.69%)
May 19, 2014 46.51 46.64 46.42 46.63 230,041 +0.24(+0.52%)
May 16, 2014 46.58 46.60 46.25 46.39 149,312 +0.01(+0.02%)
May 15, 2014 46.83 46.83 46.15 46.38 60,718 -0.39(-0.83%)
May 14, 2014 46.62 46.94 46.62 46.77 80,944 -0.03(-0.06%)
May 13, 2014 46.85 46.96 46.66 46.80 218,407 +0.05(+0.11%)
May 12, 2014 46.73 46.80 46.61 46.75 121,900 +0.25(+0.54%)
May 09, 2014 46.49 46.68 46.33 46.50 1,809,271 -0.15(-0.32%)
May 08, 2014 47.23 47.31 46.58 46.65 698,886 -0.47(-1.00%)
May 07, 2014 47.08 47.20 46.73 47.12 64,362 +0.45(+0.96%)
May 06, 2014 46.75 46.87 46.65 46.67 53,686 +0.10(+0.21%)
May 05, 2014 46.35 46.66 46.24 46.57 99,472 +0.10(+0.22%)
May 02, 2014 46.29 46.65 46.26 46.47 181,999 +0.07(+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.