Global Energy Ishares ETF (NY: IXC )

40.81 +0.52 (+1.28%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.80 23.10 22.74 23.08 299,872 +0.26(+1.16%)
Jun 29, 2016 22.55 22.93 22.53 22.81 140,482 +0.55(+2.47%)
Jun 28, 2016 22.08 22.27 21.98 22.26 290,055 +0.59(+2.70%)
Jun 27, 2016 22.05 22.05 21.47 21.68 743,028 -0.52(-2.35%)
Jun 24, 2016 22.16 22.62 22.10 22.20 713,221 -1.11(-4.78%)
Jun 23, 2016 23.13 23.33 23.05 23.31 345,943 +0.46(+2.00%)
Jun 22, 2016 23.10 23.10 22.81 22.85 162,097 -0.12(-0.53%)
Jun 21, 2016 22.77 23.03 22.63 22.98 185,235 +0.24(+1.06%)
Jun 20, 2016 22.81 22.84 22.63 22.74 602,828 +0.40(+1.78%)
Jun 17, 2016 22.23 22.38 22.14 22.34 131,279 +0.31(+1.39%)
Jun 16, 2016 21.77 22.03 21.51 22.03 395,771 +0.03(+0.13%)
Jun 15, 2016 22.03 22.24 21.91 22.01 83,133 -0.05(-0.22%)
Jun 14, 2016 22.10 22.21 21.87 22.05 141,989 -0.18(-0.79%)
Jun 13, 2016 22.12 22.52 22.08 22.23 108,192 -0.12(-0.52%)
Jun 10, 2016 22.58 22.74 22.30 22.35 146,484 -0.56(-2.44%)
Jun 09, 2016 22.77 22.94 22.73 22.90 95,307 -0.16(-0.70%)
Jun 08, 2016 23.18 23.29 23.03 23.07 125,716 +0.06(+0.24%)
Jun 07, 2016 22.60 23.06 22.60 23.01 168,219 +0.52(+2.31%)
Jun 06, 2016 22.21 22.50 22.17 22.49 116,241 +0.41(+1.88%)
Jun 03, 2016 22.02 22.18 21.91 22.08 198,030 +0.06(+0.29%)
Jun 02, 2016 21.82 22.01 21.79 22.01 90,953 -0.04(-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.