Global Energy Ishares ETF (NY: IXC )

24.28 USD +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.91 33.99 33.68 33.89 237,276 +0.05(+0.15%)
Jan 30, 2017 34.26 34.26 33.78 33.84 119,011 -0.62(-1.80%)
Jan 27, 2017 34.60 34.61 34.38 34.46 54,059 -0.32(-0.92%)
Jan 26, 2017 34.91 34.97 34.71 34.78 84,218 -0.10(-0.29%)
Jan 25, 2017 34.74 35.02 34.74 34.88 338,070 +0.16(+0.46%)
Jan 24, 2017 34.42 34.83 34.42 34.72 122,650 +0.33(+0.96%)
Jan 23, 2017 34.56 34.56 34.21 34.39 146,916 -0.24(-0.69%)
Jan 20, 2017 34.65 34.83 34.54 34.63 214,975 +0.17(+0.49%)
Jan 19, 2017 34.66 34.66 34.32 34.46 71,415 -0.26(-0.75%)
Jan 18, 2017 34.80 34.87 34.63 34.72 80,216 -0.19(-0.54%)
Jan 17, 2017 34.75 35.01 34.75 34.91 112,734 +0.11(+0.32%)
Jan 13, 2017 34.80 34.80 34.80 0 +0.00(+0.00%)
Jan 12, 2017 35.10 35.10 34.72 34.80 149,752 -0.06(-0.17%)
Jan 11, 2017 34.48 34.88 34.48 34.86 135,561 +0.43(+1.25%)
Jan 10, 2017 34.65 34.77 34.43 34.43 175,841 -0.28(-0.81%)
Jan 09, 2017 34.86 34.89 34.67 34.71 2,052,110 -0.47(-1.34%)
Jan 06, 2017 35.23 35.26 35.04 35.18 67,718 -0.10(-0.28%)
Jan 05, 2017 35.26 35.43 35.16 35.28 276,789 +0.05(+0.14%)
Jan 04, 2017 35.27 35.31 35.09 35.23 256,376 +0.01(+0.03%)
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.