Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.52 19.61 19.61 19.61 319,233 -0.01(-0.04%)
Dec 30, 2015 19.75 19.86 19.61 19.61 405,019 -0.31(-1.55%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,110 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.68 19.79 643,040 -0.33(-1.63%)
Dec 24, 2015 20.22 20.12 20.12 20.12 288,496 -0.12(-0.59%)
Dec 23, 2015 19.77 20.24 19.77 20.24 929,484 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.12 19.37 1,840,246 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,720 +0.00(+0.00%)
Dec 18, 2015 19.29 19.38 19.10 19.10 712,262 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,124 -0.54(-2.70%)
Dec 16, 2015 19.88 19.95 19.58 19.86 870,128 +0.05(+0.28%)
Dec 15, 2015 19.59 19.88 19.59 19.80 797,245 +0.45(+2.34%)
Dec 14, 2015 19.24 19.42 18.97 19.35 1,029,113 +0.06(+0.32%)
Dec 11, 2015 19.70 19.70 19.28 19.29 878,903 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.83 20.01 1,237,025 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.93 482,493 +0.31(+1.57%)
Dec 08, 2015 19.47 19.90 19.28 19.62 3,636,602 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.69 19.89 320,586 -0.83(-4.01%)
Dec 04, 2015 20.67 20.80 20.45 20.72 435,456 -0.12(-0.56%)
Dec 03, 2015 21.30 21.34 20.77 20.84 367,642 -0.34(-1.62%)
Dec 02, 2015 21.63 21.68 21.11 21.18 247,136 -0.56(-2.56%)
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.