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 (%)
Jun 30, 2014	31.56	31.65	31.44	31.65	185,374	+0.05(+0.14%)
Jun 27, 2014	31.58	31.68	31.48	31.61	69,816	+0.01(+0.04%)
Jun 26, 2014	31.56	31.62	31.31	31.59	88,201	+0.05(+0.14%)
Jun 25, 2014	31.40	31.56	31.27	31.55	384,436	+0.07(+0.21%)
Jun 24, 2014	32.02	32.03	31.43	31.48	300,484	-0.53(-1.66%)
Jun 23, 2014	31.98	32.04	31.91	32.01	463,062	+0.12(+0.36%)
Jun 20, 2014	31.73	31.90	31.73	31.90	128,985	+0.22(+0.69%)
Jun 19, 2014	31.55	31.68	31.51	31.68	327,047	+0.17(+0.55%)
Jun 18, 2014	31.31	31.52	31.20	31.51	362,350	+0.29(+0.93%)
Jun 17, 2014	31.16	31.23	31.05	31.22	207,095	-0.10(-0.33%)
Jun 16, 2014	31.20	31.34	31.16	31.32	167,229	+0.13(+0.41%)
Jun 13, 2014	30.98	31.20	30.90	31.19	506,145	+0.41(+1.34%)
Jun 12, 2014	30.78	30.91	30.73	30.78	435,779	+0.20(+0.65%)
Jun 11, 2014	30.43	30.62	30.43	30.58	118,323	+0.03(+0.11%)
Jun 10, 2014	30.52	30.57	30.45	30.54	317,746	-0.01(-0.02%)
Jun 06, 2014	30.30	30.56	30.30	30.55	146,530	+0.29(+0.96%)
Jun 05, 2014	30.13	30.30	30.07	30.26	1,439,919	+0.20(+0.66%)
Jun 04, 2014	30.15	30.15	30.04	30.06	136,610	-0.14(-0.45%)
Jun 03, 2014	30.00	30.25	30.00	30.20	429,653	+0.09(+0.30%)

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.