Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.78 19.21 18.71 19.16 975,599 +0.42(+2.25%)
Jan 28, 2016 18.83 18.92 18.42 18.74 437,960 +0.60(+3.33%)
Jan 27, 2016 18.05 18.56 17.89 18.14 537,999 -0.06(-0.31%)
Jan 26, 2016 17.79 18.20 17.67 18.19 372,528 +0.67(+3.85%)
Jan 25, 2016 17.93 18.25 17.52 17.52 3,159,977 -0.72(-3.97%)
Jan 22, 2016 18.14 18.34 17.90 18.24 1,356,226 +0.81(+4.64%)
Jan 21, 2016 16.92 17.57 16.77 17.43 742,597 +0.56(+3.29%)
Jan 20, 2016 17.04 17.08 16.36 16.88 754,878 -0.53(-3.07%)
Jan 19, 2016 17.88 17.92 17.17 17.41 749,701 -0.27(-1.55%)
Jan 15, 2016 17.61 17.69 17.69 17.69 541,397 -0.65(-3.56%)
Jan 14, 2016 17.78 18.50 17.59 18.34 291,863 +0.78(+4.44%)
Jan 13, 2016 18.05 18.23 17.40 17.56 381,978 -0.30(-1.65%)
Jan 12, 2016 18.07 18.13 17.45 17.86 794,831 +0.00(+0.00%)
Jan 11, 2016 18.28 18.28 17.65 17.86 473,429 -0.33(-1.80%)
Jan 08, 2016 18.57 18.57 18.13 18.18 272,693 -0.24(-1.28%)
Jan 07, 2016 18.52 18.88 18.36 18.42 475,722 -0.54(-2.85%)
Jan 06, 2016 19.12 19.21 18.86 18.96 183,312 -0.68(-3.47%)
Jan 05, 2016 19.58 19.65 19.35 19.64 295,312 +0.01(+0.04%)
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.