Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.14 24.27 24.00 24.12 211,136 -0.27(-1.11%)
Mar 30, 2015 24.22 24.46 24.22 24.39 117,429 +0.30(+1.23%)
Mar 27, 2015 24.23 24.23 24.02 24.09 162,515 -0.22(-0.89%)
Mar 26, 2015 24.56 24.62 24.22 24.31 941,266 -0.04(-0.17%)
Mar 25, 2015 24.29 24.51 24.24 24.35 640,161 +0.20(+0.84%)
Mar 24, 2015 24.38 24.38 24.13 24.14 290,926 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.27 24.27 312,384 +0.01(+0.06%)
Mar 20, 2015 24.05 24.39 24.03 24.26 292,147 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.75 23.79 145,829 -0.41(-1.68%)
Mar 18, 2015 23.37 24.30 23.29 24.19 435,982 +0.72(+3.05%)
Mar 17, 2015 23.37 23.52 23.28 23.48 192,525 +0.05(+0.20%)
Mar 16, 2015 23.14 23.44 23.02 23.43 444,283 +0.24(+1.02%)
Mar 13, 2015 23.31 23.31 23.00 23.19 204,111 -0.28(-1.18%)
Mar 12, 2015 23.77 23.83 23.46 23.47 238,245 -0.01(-0.06%)
Mar 11, 2015 23.58 23.58 23.41 23.48 161,987 -0.04(-0.17%)
Mar 10, 2015 23.81 23.87 23.51 23.52 353,635 -0.53(-2.22%)
Mar 09, 2015 24.25 24.39 24.06 24.06 261,521 -0.16(-0.64%)
Mar 06, 2015 24.52 24.55 24.17 24.21 238,454 -0.44(-1.78%)
Mar 05, 2015 24.80 24.80 24.64 24.65 206,525 -0.13(-0.52%)
Mar 04, 2015 24.86 24.91 24.56 24.78 289,277 -0.13(-0.52%)
Mar 03, 2015 24.87 25.00 24.87 24.91 167,395 +0.05(+0.19%)
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.