Global Energy Ishares ETF (NY: IXC )

27.45 USD +0.25 (+0.92%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.91 28.03 28.03 28.03 223,300 -0.01(-0.04%)
Dec 30, 2015 28.23 28.39 28.03 28.04 283,306 -0.44(-1.54%)
Dec 29, 2015 28.65 28.77 28.35 28.48 332,334 +0.19(+0.67%)
Dec 28, 2015 28.37 28.38 28.13 28.29 449,799 -0.47(-1.63%)
Dec 24, 2015 28.90 28.76 28.76 28.76 201,800 -0.17(-0.59%)
Dec 23, 2015 28.27 28.93 28.27 28.93 650,163 +1.24(+4.48%)
Dec 22, 2015 27.37 27.84 27.33 27.69 1,287,230 +0.38(+1.39%)
Dec 21, 2015 27.47 27.64 27.11 27.31 501,337 -0.53(-1.90%)
Dec 18, 2015 28.12 28.24 27.84 27.84 488,725 -0.32(-1.14%)
Dec 17, 2015 28.83 28.85 28.16 28.16 323,952 -0.78(-2.70%)
Dec 16, 2015 28.98 29.07 28.53 28.94 597,046 +0.08(+0.28%)
Dec 15, 2015 28.55 28.98 28.55 28.86 547,037 +0.66(+2.34%)
Dec 14, 2015 28.04 28.30 27.65 28.20 706,135 +0.09(+0.32%)
Dec 11, 2015 28.71 28.71 28.10 28.11 603,067 -1.05(-3.60%)
Dec 10, 2015 28.93 29.53 28.90 29.16 848,796 +0.12(+0.41%)
Dec 09, 2015 28.80 29.60 28.73 29.04 331,067 +0.45(+1.57%)
Dec 08, 2015 28.37 29.00 28.10 28.59 2,495,286 -0.40(-1.38%)
Dec 07, 2015 29.43 29.43 28.69 28.99 219,973 -1.21(-4.01%)
Dec 04, 2015 30.13 30.31 29.80 30.20 298,792 -0.17(-0.56%)
Dec 03, 2015 31.04 31.10 30.27 30.37 252,261 -0.50(-1.62%)
Dec 02, 2015 31.52 31.59 30.76 30.87 169,575 -0.81(-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.