Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.24 34.30 34.01 34.24 250,075 +0.13(+0.37%)
Apr 29, 2014 33.97 34.34 33.95 34.11 378,004 +0.30(+0.87%)
Apr 28, 2014 33.81 33.88 33.61 33.82 92,911 +0.16(+0.46%)
Apr 25, 2014 33.75 33.84 33.59 33.66 85,212 -0.13(-0.39%)
Apr 24, 2014 33.82 33.95 33.71 33.80 271,733 +0.05(+0.15%)
Apr 23, 2014 33.74 33.86 33.71 33.75 82,917 +0.07(+0.22%)
Apr 22, 2014 33.78 33.80 33.49 33.67 111,429 -0.06(-0.18%)
Apr 21, 2014 33.53 33.75 33.53 33.73 81,322 +0.16(+0.48%)
Apr 17, 2014 33.26 33.57 33.57 33.57 138,870 +0.25(+0.75%)
Apr 16, 2014 33.18 33.36 33.11 33.32 295,746 +0.32(+0.96%)
Apr 15, 2014 32.83 33.04 32.63 33.00 118,342 +0.24(+0.72%)
Apr 14, 2014 32.58 32.87 32.54 32.76 122,876 +0.38(+1.16%)
Apr 11, 2014 32.40 32.55 32.38 32.39 126,553 -0.08(-0.25%)
Apr 10, 2014 32.84 32.94 32.47 32.47 63,670 -0.43(-1.30%)
Apr 09, 2014 32.85 32.96 32.62 32.90 66,573 +0.24(+0.75%)
Apr 08, 2014 32.48 32.73 32.31 32.65 102,840 +0.30(+0.94%)
Apr 07, 2014 32.59 32.67 32.35 32.35 263,162 -0.32(-0.97%)
Apr 04, 2014 32.81 32.96 32.56 32.67 131,647 +0.00(+0.00%)
Apr 03, 2014 32.64 32.76 32.53 32.67 191,157 +0.10(+0.29%)
Apr 02, 2014 32.44 32.65 32.42 32.57 76,088 +0.10(+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.