Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.84 24.89 24.77 24.89 360,369 +0.01(+0.06%)
Sep 28, 2017 24.88 24.98 24.82 24.88 760,046 +0.07(+0.30%)
Sep 27, 2017 24.76 24.83 24.67 24.81 1,282,289 +0.02(+0.09%)
Sep 26, 2017 24.78 24.82 24.70 24.78 402,264 -0.04(-0.15%)
Sep 25, 2017 24.61 24.87 24.61 24.82 230,717 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,739 +0.11(+0.45%)
Sep 21, 2017 24.43 24.48 24.35 24.46 199,090 +0.04(+0.18%)
Sep 20, 2017 24.31 24.47 24.31 24.41 251,225 +0.19(+0.79%)
Sep 19, 2017 24.17 24.26 24.14 24.22 178,146 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.02 24.13 314,551 +0.10(+0.40%)
Sep 15, 2017 24.06 24.06 23.93 24.03 60,411 +0.00(+0.00%)
Sep 14, 2017 23.91 24.11 23.91 24.03 428,103 +0.16(+0.67%)
Sep 13, 2017 23.72 23.89 23.72 23.87 177,827 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,878 +0.07(+0.31%)
Sep 11, 2017 23.47 23.62 23.44 23.61 97,671 +0.20(+0.84%)
Sep 08, 2017 23.59 23.59 23.36 23.42 92,444 -0.21(-0.90%)
Sep 07, 2017 23.57 23.63 23.51 23.63 103,210 +0.14(+0.59%)
Sep 06, 2017 23.22 23.54 23.22 23.49 237,241 +0.34(+1.45%)
Sep 05, 2017 23.12 23.23 23.00 23.15 159,386 +0.14(+0.61%)
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.