Indicators

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.12	27.31	27.09	27.11	128,250	-0.03(-0.12%)
Nov 27, 2013	27.26	27.36	27.05	27.14	159,479	-0.16(-0.58%)
Nov 26, 2013	27.33	27.42	27.26	27.30	102,088	-0.15(-0.53%)
Nov 25, 2013	27.66	27.66	27.37	27.45	176,980	-0.27(-0.96%)
Nov 22, 2013	27.66	27.72	27.47	27.72	96,362	+0.19(+0.69%)
Nov 21, 2013	27.34	27.60	27.34	27.52	157,885	+0.17(+0.60%)
Nov 20, 2013	27.61	27.61	27.30	27.36	98,389	-0.11(-0.42%)
Nov 19, 2013	27.40	27.56	27.31	27.47	88,143	+0.05(+0.19%)
Nov 18, 2013	27.61	27.65	27.36	27.42	97,515	-0.13(-0.48%)
Nov 15, 2013	27.37	27.56	27.32	27.56	189,584	+0.29(+1.07%)
Nov 14, 2013	27.01	27.29	27.01	27.26	220,880	+0.33(+1.23%)
Nov 12, 2013	27.17	27.17	26.87	26.93	167,730	-0.23(-0.84%)
Nov 11, 2013	27.14	27.24	27.11	27.16	65,017	+0.06(+0.21%)
Nov 08, 2013	26.78	27.14	26.78	27.10	406,220	+0.23(+0.85%)
Nov 07, 2013	27.26	27.37	26.83	26.88	1,660,597	-0.41(-1.49%)
Nov 06, 2013	27.39	27.43	27.19	27.28	2,330,183	+0.11(+0.40%)
Nov 05, 2013	27.18	27.29	27.12	27.17	88,193	-0.18(-0.65%)
Nov 04, 2013	27.13	27.37	27.12	27.35	59,904	+0.22(+0.82%)

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.