Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.70 30.76 30.50 30.70 278,868 +0.11(+0.37%)
Apr 29, 2014 30.47 30.80 30.45 30.59 421,527 +0.26(+0.87%)
Apr 28, 2014 30.32 30.38 30.14 30.33 103,609 +0.14(+0.46%)
Apr 25, 2014 30.27 30.35 30.12 30.19 95,023 -0.12(-0.39%)
Apr 24, 2014 30.33 30.45 30.23 30.31 303,020 +0.05(+0.15%)
Apr 23, 2014 30.25 30.36 30.23 30.26 92,464 +0.07(+0.22%)
Apr 22, 2014 30.29 30.31 30.03 30.20 124,259 -0.05(-0.18%)
Apr 21, 2014 30.07 30.27 30.07 30.25 90,686 +0.15(+0.48%)
Apr 17, 2014 29.82 30.10 30.10 30.10 154,859 +0.23(+0.75%)
Apr 16, 2014 29.75 29.92 29.69 29.88 329,798 +0.28(+0.96%)
Apr 15, 2014 29.44 29.63 29.26 29.59 131,967 +0.21(+0.72%)
Apr 14, 2014 29.22 29.48 29.18 29.38 137,024 +0.34(+1.16%)
Apr 11, 2014 29.06 29.19 29.04 29.04 141,125 -0.07(-0.25%)
Apr 10, 2014 29.45 29.54 29.12 29.12 71,001 -0.38(-1.30%)
Apr 09, 2014 29.45 29.55 29.25 29.50 74,239 +0.22(+0.75%)
Apr 08, 2014 29.12 29.35 28.97 29.28 114,680 +0.27(+0.94%)
Apr 07, 2014 29.23 29.30 29.01 29.01 293,463 -0.28(-0.97%)
Apr 04, 2014 29.42 29.56 29.20 29.30 146,805 +0.00(+0.00%)
Apr 03, 2014 29.27 29.37 29.17 29.30 213,167 +0.09(+0.29%)
Apr 02, 2014 29.09 29.28 29.08 29.21 84,849 +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.