Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.83 20.95 20.74 20.74 147,116 -0.11(-0.51%)
Mar 30, 2016 20.94 21.06 20.75 20.85 954,835 +0.15(+0.75%)
Mar 29, 2016 20.37 20.70 20.25 20.69 230,313 +0.08(+0.41%)
Mar 28, 2016 20.63 20.70 20.44 20.61 205,451 -0.01(-0.03%)
Mar 24, 2016 20.24 20.61 20.61 20.61 242,881 +0.08(+0.37%)
Mar 23, 2016 20.88 20.90 20.52 20.54 343,687 -0.48(-2.27%)
Mar 22, 2016 20.89 21.14 20.89 21.01 233,272 -0.08(-0.37%)
Mar 21, 2016 21.08 21.24 20.91 21.09 272,471 -0.13(-0.60%)
Mar 18, 2016 21.39 21.39 21.09 21.22 160,977 -0.06(-0.30%)
Mar 17, 2016 21.01 21.39 20.94 21.28 432,859 +0.41(+1.99%)
Mar 16, 2016 20.50 20.90 20.44 20.87 957,238 +0.41(+2.03%)
Mar 15, 2016 20.30 20.45 20.14 20.45 1,501,968 -0.14(-0.68%)
Mar 14, 2016 20.56 20.65 20.37 20.59 2,266,275 -0.14(-0.68%)
Mar 11, 2016 20.57 20.80 20.54 20.73 283,984 +0.44(+2.18%)
Mar 10, 2016 20.33 20.38 19.98 20.29 344,281 -0.04(-0.21%)
Mar 09, 2016 20.28 20.59 20.15 20.33 164,557 +0.24(+1.19%)
Mar 08, 2016 20.67 20.67 20.07 20.09 380,623 -0.74(-3.54%)
Mar 07, 2016 20.34 20.87 20.34 20.83 423,535 +0.37(+1.79%)
Mar 04, 2016 20.30 20.38 20.16 20.47 255,429 +0.26(+1.29%)
Mar 03, 2016 19.93 20.22 19.83 20.21 221,049 +0.33(+1.66%)
Mar 02, 2016 19.37 19.88 19.30 19.88 207,780 +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.