Global Energy Ishares ETF (NY: IXC )

41.00 +0.51 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.93 32.34 31.84 32.31 214,170 +0.37(+1.16%)
Jun 29, 2016 31.57 32.10 31.55 31.94 100,333 +0.77(+2.47%)
Jun 28, 2016 30.92 31.18 30.77 31.17 207,159 +0.82(+2.70%)
Jun 27, 2016 30.88 30.88 30.06 30.35 530,674 -0.73(-2.35%)
Jun 24, 2016 31.03 31.67 30.95 31.08 509,386 -1.56(-4.78%)
Jun 23, 2016 32.39 32.66 32.28 32.64 247,074 +0.64(+2.00%)
Jun 22, 2016 32.34 32.35 31.94 32.00 115,771 -0.17(-0.53%)
Jun 21, 2016 31.88 32.25 31.68 32.17 132,296 -0.18(-0.56%)
Jun 20, 2016 32.45 32.49 32.20 32.35 423,675 +0.57(+1.78%)
Jun 17, 2016 31.63 31.84 31.50 31.79 92,265 +0.43(+1.39%)
Jun 16, 2016 30.97 31.35 30.60 31.35 278,153 +0.04(+0.13%)
Jun 15, 2016 31.34 31.65 31.17 31.31 58,427 -0.07(-0.22%)
Jun 14, 2016 31.44 31.60 31.12 31.38 99,792 -0.25(-0.79%)
Jun 13, 2016 31.48 32.04 31.42 31.63 76,039 -0.17(-0.52%)
Jun 10, 2016 32.13 32.36 31.73 31.80 102,951 -0.80(-2.44%)
Jun 09, 2016 32.40 32.64 32.34 32.59 66,983 -0.23(-0.70%)
Jun 08, 2016 32.98 33.14 32.77 32.82 88,355 +0.08(+0.24%)
Jun 07, 2016 32.16 32.81 32.16 32.74 118,227 +0.74(+2.31%)
Jun 06, 2016 31.60 32.02 31.55 32.00 81,696 +0.59(+1.88%)
Jun 03, 2016 31.33 31.56 31.18 31.41 139,178 +0.09(+0.29%)
Jun 02, 2016 31.04 31.32 31.00 31.32 63,923 -0.06(-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.