Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.56 30.61 30.36 30.56 280,189 +0.11(+0.37%)
Apr 29, 2014 30.32 30.65 30.30 30.45 423,524 +0.26(+0.87%)
Apr 28, 2014 30.18 30.24 30.00 30.18 104,100 +0.14(+0.46%)
Apr 25, 2014 30.13 30.20 29.98 30.05 95,473 -0.12(-0.39%)
Apr 24, 2014 30.18 30.30 30.09 30.16 304,456 +0.05(+0.15%)
Apr 23, 2014 30.11 30.22 30.09 30.12 92,902 +0.07(+0.22%)
Apr 22, 2014 30.15 30.17 29.89 30.05 124,848 -0.05(-0.18%)
Apr 21, 2014 29.93 30.13 29.93 30.11 91,115 +0.14(+0.48%)
Apr 17, 2014 29.68 29.96 29.96 29.96 155,593 +0.22(+0.75%)
Apr 16, 2014 29.61 29.78 29.55 29.74 331,361 +0.28(+0.96%)
Apr 15, 2014 29.30 29.49 29.12 29.45 132,593 +0.21(+0.72%)
Apr 14, 2014 29.08 29.34 29.04 29.24 137,673 +0.34(+1.16%)
Apr 11, 2014 28.92 29.05 28.90 28.91 141,793 -0.07(-0.25%)
Apr 10, 2014 29.31 29.40 28.98 28.98 71,337 -0.38(-1.30%)
Apr 09, 2014 29.32 29.41 29.11 29.36 74,590 +0.22(+0.75%)
Apr 08, 2014 28.99 29.21 28.83 29.14 115,224 +0.27(+0.94%)
Apr 07, 2014 29.09 29.16 28.87 28.87 294,853 -0.28(-0.97%)
Apr 04, 2014 29.28 29.42 29.06 29.16 147,501 +0.00(+0.00%)
Apr 03, 2014 29.13 29.24 29.03 29.16 214,177 +0.09(+0.29%)
Apr 02, 2014 28.95 29.14 28.94 29.07 85,251 +0.09(+0.32%)
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.