Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.07 25.07 25.07 0 -0.01(-0.03%)
Dec 29, 2016 25.10 25.15 25.04 25.08 160,805 +0.04(+0.14%)
Dec 28, 2016 25.29 25.32 25.03 25.04 235,700 -0.22(-0.86%)
Dec 27, 2016 25.41 25.41 25.21 25.26 91,134 +0.06(+0.23%)
Dec 23, 2016 25.20 25.20 25.20 0 +0.01(+0.06%)
Dec 22, 2016 25.11 25.24 25.08 25.19 220,175 +0.03(+0.12%)
Dec 21, 2016 25.20 25.24 25.10 25.16 139,626 +0.06(+0.23%)
Dec 20, 2016 25.23 25.25 25.06 25.10 471,194 +0.01(+0.03%)
Dec 19, 2016 25.27 25.27 25.08 25.09 117,668 -0.13(-0.54%)
Dec 16, 2016 25.19 25.28 25.12 25.23 127,399 +0.21(+0.82%)
Dec 15, 2016 24.89 25.12 24.76 25.02 974,424 -0.01(-0.03%)
Dec 14, 2016 25.51 25.52 24.99 25.03 219,515 -0.54(-2.11%)
Dec 13, 2016 25.48 25.70 25.25 25.57 706,494 +0.36(+1.41%)
Dec 12, 2016 25.51 25.59 25.16 25.21 478,219 +0.21(+0.82%)
Dec 09, 2016 24.96 25.04 24.87 25.01 840,912 +0.07(+0.29%)
Dec 08, 2016 24.89 24.96 24.70 24.94 333,249 +0.06(+0.23%)
Dec 07, 2016 24.63 24.89 24.63 24.88 1,341,970 +0.23(+0.92%)
Dec 06, 2016 24.52 24.71 24.42 24.65 205,968 +0.00(+0.00%)
Dec 05, 2016 24.66 24.79 24.56 24.65 201,321 +0.15(+0.61%)
Dec 02, 2016 24.37 24.57 24.33 24.50 878,701 +0.08(+0.32%)
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.