Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.08 23.13 22.98 23.05 109,552 -0.14(-0.59%)
May 30, 2017 23.31 23.36 23.18 23.19 347,746 -0.18(-0.77%)
May 26, 2017 23.40 23.41 23.31 23.37 62,750 -0.04(-0.15%)
May 25, 2017 23.70 23.84 23.35 23.41 191,435 -0.38(-1.60%)
May 24, 2017 23.82 23.89 23.69 23.79 72,339 -0.04(-0.18%)
May 23, 2017 23.90 23.90 23.78 23.83 58,175 -0.01(-0.06%)
May 22, 2017 23.96 23.96 23.76 23.85 142,109 +0.01(+0.03%)
May 19, 2017 23.67 23.88 23.67 23.84 163,930 +0.32(+1.38%)
May 18, 2017 23.48 23.63 23.38 23.51 96,179 -0.10(-0.43%)
May 17, 2017 23.78 23.87 23.61 23.62 84,965 -0.23(-0.97%)
May 16, 2017 24.00 24.00 23.80 23.85 122,843 -0.01(-0.03%)
May 15, 2017 24.00 24.08 23.80 23.85 221,936 +0.20(+0.85%)
May 12, 2017 23.65 23.72 23.56 23.65 143,472 +0.01(+0.03%)
May 11, 2017 23.77 23.77 23.62 23.64 1,001,714 -0.06(-0.24%)
May 10, 2017 23.62 23.80 23.57 23.70 414,518 +0.26(+1.11%)
May 09, 2017 23.61 23.61 23.35 23.44 268,119 -0.13(-0.55%)
May 08, 2017 23.45 23.59 23.41 23.57 209,810 +0.09(+0.40%)
May 05, 2017 23.05 23.48 23.05 23.48 266,225 +0.45(+1.94%)
May 04, 2017 23.22 23.24 22.92 23.03 779,332 -0.30(-1.30%)
May 03, 2017 23.26 23.41 23.20 23.33 129,429 +0.02(+0.09%)
May 02, 2017 23.39 23.47 23.23 23.31 165,418 -0.04(-0.18%)
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.