Global Energy Ishares ETF (NY: IXC )

42.80 +0.24 (+0.56%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,815 -0.10(-0.51%)
Mar 30, 2016 20.84 20.96 20.66 20.75 959,373 +0.15(+0.75%)
Mar 29, 2016 20.27 20.61 20.15 20.59 231,407 +0.08(+0.41%)
Mar 28, 2016 20.54 20.61 20.35 20.51 206,428 -0.01(-0.03%)
Mar 24, 2016 20.15 20.52 20.52 20.52 244,035 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.42 20.44 345,321 -0.48(-2.27%)
Mar 22, 2016 20.80 21.04 20.80 20.91 234,381 -0.08(-0.37%)
Mar 21, 2016 20.98 21.14 20.81 20.99 273,766 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.12 161,742 -0.06(-0.30%)
Mar 17, 2016 20.91 21.29 20.84 21.18 434,916 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.77 961,787 +0.41(+2.03%)
Mar 15, 2016 20.21 20.36 20.04 20.36 1,509,107 -0.14(-0.68%)
Mar 14, 2016 20.46 20.55 20.28 20.50 2,277,046 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.45 20.63 285,334 +0.44(+2.18%)
Mar 10, 2016 20.24 20.29 19.89 20.19 345,917 -0.04(-0.21%)
Mar 09, 2016 20.19 20.49 20.05 20.24 165,339 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.98 20.00 382,432 -0.73(-3.54%)
Mar 07, 2016 20.24 20.77 20.24 20.73 425,548 +0.36(+1.79%)
Mar 04, 2016 20.21 20.29 20.07 20.37 256,643 +0.26(+1.29%)
Mar 03, 2016 19.84 20.12 19.74 20.11 222,099 +0.33(+1.66%)
Mar 02, 2016 19.28 19.79 19.20 19.78 208,768 +0.39(+2.02%)
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.