Indicators

Global Energy Ishares ETF (NY: IXC )

39.77 -0.45 (-1.12%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.11	23.64	22.96	23.41	718,234	+0.13(+0.57%)
Jan 29, 2015	23.40	23.43	22.89	23.28	376,749	-0.07(-0.28%)
Jan 28, 2015	24.18	24.19	23.31	23.34	441,040	-0.89(-3.69%)
Jan 27, 2015	24.06	24.28	23.99	24.24	637,627	+0.03(+0.11%)
Jan 26, 2015	23.98	24.28	23.79	24.21	517,454	+0.33(+1.39%)
Jan 23, 2015	23.99	24.16	23.83	23.88	316,641	-0.22(-0.91%)
Jan 22, 2015	24.08	24.15	23.74	24.10	469,317	+0.22(+0.91%)
Jan 21, 2015	23.56	23.92	23.55	23.88	497,529	+0.44(+1.86%)
Jan 20, 2015	23.46	23.54	23.16	23.44	381,999	-0.10(-0.42%)
Jan 16, 2015	22.87	23.54	22.87	23.54	370,861	+0.77(+3.37%)
Jan 15, 2015	23.19	23.20	22.74	22.78	404,972	-0.14(-0.61%)
Jan 14, 2015	22.67	22.95	22.38	22.91	368,060	-0.03(-0.14%)
Jan 13, 2015	23.13	23.27	22.72	22.95	1,024,481	-0.07(-0.32%)
Jan 12, 2015	23.40	23.40	22.87	23.02	404,577	-0.60(-2.55%)
Jan 09, 2015	23.90	23.90	23.45	23.62	667,490	-0.21(-0.89%)
Jan 08, 2015	23.57	23.88	23.49	23.83	290,224	+0.50(+2.13%)
Jan 07, 2015	23.47	23.63	23.24	23.34	571,446	+0.07(+0.28%)
Jan 06, 2015	23.50	23.72	23.11	23.27	491,578	-0.27(-1.15%)
Jan 05, 2015	24.24	24.24	23.49	23.54	625,724	-1.08(-4.38%)

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.