Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,403 +0.09(+0.37%)
Jul 28, 2017 23.49 23.70 23.47 23.58 267,753 +0.02(+0.09%)
Jul 27, 2017 23.45 23.55 23.35 23.55 122,257 +0.15(+0.63%)
Jul 26, 2017 23.44 23.55 23.33 23.41 270,178 +0.10(+0.44%)
Jul 25, 2017 23.31 23.43 23.30 23.30 279,096 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.03 23.07 148,163 -0.05(-0.22%)
Jul 21, 2017 23.27 23.33 23.08 23.12 175,746 -0.21(-0.92%)
Jul 20, 2017 23.46 23.53 23.30 23.33 168,570 -0.01(-0.06%)
Jul 19, 2017 23.06 23.35 23.06 23.35 126,367 +0.30(+1.31%)
Jul 18, 2017 23.19 23.21 22.97 23.05 117,990 -0.04(-0.19%)
Jul 17, 2017 23.12 23.21 23.07 23.09 404,144 -0.07(-0.29%)
Jul 14, 2017 23.03 23.19 23.01 23.16 174,194 +0.21(+0.93%)
Jul 13, 2017 22.91 22.95 22.80 22.94 511,117 +0.05(+0.22%)
Jul 12, 2017 22.93 23.07 22.83 22.89 110,743 +0.15(+0.68%)
Jul 11, 2017 22.60 22.77 22.48 22.74 276,631 +0.13(+0.59%)
Jul 10, 2017 22.49 22.64 22.49 22.60 124,815 +0.06(+0.28%)
Jul 07, 2017 22.57 22.58 22.34 22.54 330,958 -0.07(-0.31%)
Jul 06, 2017 22.82 22.90 22.58 22.61 235,210 -0.19(-0.84%)
Jul 05, 2017 23.05 23.07 22.73 22.80 620,110 -0.39(-1.68%)
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.