Global Energy Ishares ETF (NY: IXC )

40.31 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.66 26.70 26.38 26.46 276,872 -0.10(-0.38%)
Apr 29, 2015 26.41 26.60 26.28 26.56 185,255 +0.07(+0.26%)
Apr 28, 2015 26.43 26.52 26.31 26.49 344,403 +0.13(+0.49%)
Apr 27, 2015 26.35 26.50 26.32 26.36 224,044 +0.11(+0.41%)
Apr 24, 2015 26.45 26.45 26.17 26.26 268,891 -0.11(-0.41%)
Apr 23, 2015 26.17 26.51 26.17 26.36 1,400,691 +0.24(+0.91%)
Apr 22, 2015 26.10 26.19 25.87 26.13 167,100 +0.11(+0.42%)
Apr 21, 2015 26.24 26.24 25.93 26.02 219,956 -0.23(-0.88%)
Apr 20, 2015 26.25 26.44 26.22 26.25 1,929,814 +0.10(+0.36%)
Apr 17, 2015 26.32 26.32 25.97 26.15 239,849 -0.22(-0.85%)
Apr 16, 2015 26.29 26.51 26.12 26.38 389,942 +0.12(+0.44%)
Apr 15, 2015 25.84 26.32 25.80 26.26 277,187 +0.57(+2.22%)
Apr 14, 2015 25.42 25.74 25.35 25.69 231,942 +0.44(+1.75%)
Apr 13, 2015 25.45 25.49 25.20 25.25 244,932 -0.14(-0.54%)
Apr 10, 2015 25.32 25.42 25.23 25.39 183,001 +0.11(+0.43%)
Apr 09, 2015 25.00 25.30 25.00 25.28 340,689 +0.31(+1.25%)
Apr 08, 2015 25.31 25.39 24.96 24.96 735,861 -0.12(-0.46%)
Apr 07, 2015 24.96 25.22 24.90 25.08 354,470 +0.18(+0.71%)
Apr 06, 2015 24.58 25.01 24.56 24.90 95,360 +0.46(+1.89%)
Apr 02, 2015 24.35 24.44 24.44 24.44 310,000 +0.06(+0.25%)
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.