Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.74 24.28 23.58 24.05 699,232 +0.14(+0.57%)
Jan 29, 2015 24.03 24.07 23.51 23.91 366,781 -0.07(-0.28%)
Jan 28, 2015 24.84 24.85 23.95 23.98 429,371 -0.92(-3.69%)
Jan 27, 2015 24.71 24.94 24.64 24.90 620,758 +0.03(+0.11%)
Jan 26, 2015 24.63 24.94 24.44 24.87 503,764 +0.34(+1.39%)
Jan 23, 2015 24.64 24.82 24.48 24.53 308,264 -0.22(-0.91%)
Jan 22, 2015 24.73 24.80 24.39 24.75 456,901 +0.22(+0.91%)
Jan 21, 2015 24.20 24.57 24.19 24.53 484,367 +0.45(+1.86%)
Jan 20, 2015 24.09 24.18 23.79 24.08 371,893 -0.10(-0.42%)
Jan 16, 2015 23.49 24.18 23.49 24.18 361,049 +0.79(+3.37%)
Jan 15, 2015 23.82 23.83 23.36 23.39 394,258 -0.14(-0.61%)
Jan 14, 2015 23.29 23.57 22.99 23.54 358,323 -0.03(-0.14%)
Jan 13, 2015 23.76 23.90 23.34 23.57 997,377 -0.07(-0.32%)
Jan 12, 2015 24.03 24.03 23.50 23.65 393,874 -0.62(-2.55%)
Jan 09, 2015 24.55 24.55 24.09 24.26 649,831 -0.22(-0.89%)
Jan 08, 2015 24.21 24.53 24.13 24.48 282,546 +0.51(+2.13%)
Jan 07, 2015 24.11 24.27 23.87 23.97 556,327 +0.07(+0.28%)
Jan 06, 2015 24.14 24.37 23.74 23.90 478,573 -0.28(-1.15%)
Jan 05, 2015 24.90 24.90 24.13 24.18 609,170 -1.11(-4.38%)
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.