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 (%)
Jul 31, 2014 31.64 31.64 31.13 31.14 596,176 -0.63(-1.98%)
Jul 30, 2014 32.06 32.13 31.59 31.77 94,375 -0.28(-0.88%)
Jul 29, 2014 32.19 32.23 32.04 32.05 45,696 -0.18(-0.56%)
Jul 28, 2014 32.26 32.32 32.02 32.23 60,385 -0.03(-0.10%)
Jul 25, 2014 32.44 32.45 32.22 32.26 144,275 -0.27(-0.82%)
Jul 24, 2014 32.49 32.58 32.43 32.53 222,692 +0.07(+0.21%)
Jul 23, 2014 32.38 32.47 32.29 32.47 63,872 +0.15(+0.48%)
Jul 22, 2014 32.20 32.37 32.20 32.31 45,862 +0.29(+0.90%)
Jul 21, 2014 31.86 32.06 31.82 32.02 330,002 -0.04(-0.13%)
Jul 18, 2014 31.99 32.11 31.87 32.06 87,658 +0.17(+0.52%)
Jul 17, 2014 32.30 32.34 31.84 31.90 137,442 -0.46(-1.41%)
Jul 16, 2014 32.07 32.39 32.02 32.35 182,017 +0.39(+1.22%)
Jul 15, 2014 32.12 32.12 31.79 31.96 881,609 -0.17(-0.54%)
Jul 14, 2014 32.04 32.15 32.02 32.14 265,752 +0.24(+0.76%)
Jul 11, 2014 32.06 32.06 31.81 31.90 95,505 -0.15(-0.46%)
Jul 10, 2014 32.02 32.13 31.91 32.04 182,605 -0.32(-0.99%)
Jul 09, 2014 32.26 32.39 32.17 32.36 106,870 +0.17(+0.52%)
Jul 08, 2014 32.19 32.26 32.08 32.20 155,240 -0.13(-0.39%)
Jul 07, 2014 32.44 32.44 32.26 32.32 122,198 -0.29(-0.90%)
Jul 03, 2014 32.53 32.62 32.62 32.62 41,794 +0.07(+0.23%)
Jul 02, 2014 32.63 32.67 32.46 32.55 646,147 -0.03(-0.08%)
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.