Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.93 22.93 22.56 22.60 469,212 -0.37(-1.62%)
Jul 30, 2015 22.97 23.03 22.83 22.98 179,646 +0.08(+0.36%)
Jul 29, 2015 22.55 22.89 22.48 22.89 179,556 +0.32(+1.40%)
Jul 28, 2015 22.16 22.66 22.07 22.58 1,274,977 +0.59(+2.67%)
Jul 27, 2015 22.12 22.19 21.94 21.99 361,802 -0.33(-1.48%)
Jul 24, 2015 22.66 22.66 22.24 22.32 162,687 -0.38(-1.67%)
Jul 23, 2015 22.83 22.88 22.60 22.70 282,548 -0.10(-0.45%)
Jul 22, 2015 22.98 23.03 22.69 22.80 723,447 -0.28(-1.20%)
Jul 21, 2015 23.09 23.29 23.01 23.08 566,660 +0.03(+0.15%)
Jul 20, 2015 23.28 23.34 23.03 23.05 786,505 -0.28(-1.21%)
Jul 17, 2015 23.54 23.58 23.25 23.33 301,863 -0.23(-0.97%)
Jul 16, 2015 23.65 23.71 23.53 23.56 184,990 +0.03(+0.12%)
Jul 15, 2015 23.74 23.85 23.46 23.53 245,977 -0.32(-1.36%)
Jul 14, 2015 23.61 23.89 23.61 23.85 166,504 +0.22(+0.93%)
Jul 13, 2015 23.61 23.68 23.53 23.63 117,602 +0.06(+0.23%)
Jul 10, 2015 23.60 23.69 23.44 23.58 115,721 +0.23(+1.00%)
Jul 09, 2015 23.49 23.60 23.33 23.34 339,627 +0.12(+0.53%)
Jul 08, 2015 23.39 23.56 23.16 23.22 237,328 -0.41(-1.72%)
Jul 07, 2015 23.40 23.69 23.07 23.63 289,992 +0.08(+0.35%)
Jul 06, 2015 23.62 23.80 23.45 23.54 295,981 -0.48(-1.98%)
Jul 02, 2015 23.98 24.02 24.02 24.02 136,168 +0.14(+0.61%)
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.