Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.13 25.39 25.13 25.31 400,610 +0.29(+1.14%)
Nov 29, 2017 25.01 25.11 24.89 25.03 1,007,685 -0.01(-0.03%)
Nov 28, 2017 24.94 25.07 24.93 25.03 156,081 +0.25(+1.01%)
Nov 27, 2017 25.04 25.04 24.78 24.78 156,099 -0.32(-1.26%)
Nov 24, 2017 25.09 25.13 25.09 25.10 89,393 +0.08(+0.32%)
Nov 22, 2017 25.02 25.06 24.97 25.02 123,605 +0.15(+0.59%)
Nov 21, 2017 24.86 24.98 24.84 24.87 1,930,096 +0.18(+0.71%)
Nov 20, 2017 24.74 24.74 24.62 24.70 119,723 -0.04(-0.18%)
Nov 17, 2017 24.67 24.77 24.64 24.74 150,146 +0.07(+0.27%)
Nov 16, 2017 24.72 24.79 24.63 24.67 335,560 -0.07(-0.27%)
Nov 15, 2017 24.78 24.83 24.66 24.74 376,952 -0.28(-1.11%)
Nov 14, 2017 25.32 25.32 25.01 25.02 154,679 -0.41(-1.61%)
Nov 13, 2017 25.44 25.52 25.36 25.43 696,191 -0.15(-0.57%)
Nov 10, 2017 25.66 25.66 25.44 25.58 80,572 -0.12(-0.46%)
Nov 09, 2017 25.55 25.74 25.50 25.69 233,260 +0.04(+0.14%)
Nov 08, 2017 25.70 25.74 25.55 25.66 143,137 -0.07(-0.26%)
Nov 07, 2017 25.81 25.84 25.63 25.72 397,616 -0.04(-0.14%)
Nov 06, 2017 25.36 25.77 25.34 25.76 179,951 +0.51(+2.00%)
Nov 03, 2017 25.22 25.31 25.15 25.25 171,974 +0.03(+0.12%)
Nov 02, 2017 25.22 25.25 25.10 25.22 112,074 +0.03(+0.12%)
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.