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 (%)
Nov 30, 2017 25.25 25.51 25.25 25.43 398,714 +0.29(+1.14%)
Nov 29, 2017 25.13 25.23 25.00 25.14 1,002,916 -0.01(-0.03%)
Nov 28, 2017 25.06 25.19 25.05 25.15 155,342 +0.25(+1.00%)
Nov 27, 2017 25.16 25.16 24.90 24.90 155,360 -0.32(-1.26%)
Nov 24, 2017 25.21 25.25 25.21 25.22 88,970 +0.08(+0.32%)
Nov 22, 2017 25.14 25.18 25.09 25.14 123,020 +0.15(+0.59%)
Nov 21, 2017 24.98 25.10 24.96 24.99 1,920,962 +0.18(+0.71%)
Nov 20, 2017 24.86 24.86 24.74 24.81 119,156 -0.04(-0.18%)
Nov 17, 2017 24.79 24.89 24.76 24.86 149,435 +0.07(+0.27%)
Nov 16, 2017 24.84 24.91 24.75 24.79 333,972 -0.07(-0.27%)
Nov 15, 2017 24.90 24.95 24.78 24.86 375,168 -0.28(-1.11%)
Nov 14, 2017 25.44 25.44 25.13 25.14 153,947 -0.41(-1.61%)
Nov 13, 2017 25.56 25.65 25.48 25.55 692,896 -0.15(-0.57%)
Nov 10, 2017 25.78 25.78 25.56 25.70 80,191 -0.12(-0.46%)
Nov 09, 2017 25.67 25.86 25.62 25.81 232,156 +0.04(+0.14%)
Nov 08, 2017 25.82 25.86 25.67 25.78 142,459 -0.07(-0.26%)
Nov 07, 2017 25.93 25.96 25.76 25.84 395,735 -0.04(-0.14%)
Nov 06, 2017 25.48 25.89 25.46 25.88 179,099 +0.51(+2.00%)
Nov 03, 2017 25.34 25.43 25.27 25.37 171,160 +0.03(+0.12%)
Nov 02, 2017 25.34 25.37 25.22 25.34 111,543 +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.