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 (%)
Jul 31, 2015 22.81 22.81 22.44 22.49 471,680 -0.37(-1.62%)
Jul 30, 2015 22.85 22.91 22.71 22.86 180,591 +0.08(+0.36%)
Jul 29, 2015 22.43 22.77 22.36 22.77 180,500 +0.32(+1.40%)
Jul 28, 2015 22.04 22.54 21.96 22.46 1,281,682 +0.58(+2.67%)
Jul 27, 2015 22.01 22.08 21.82 21.88 363,704 -0.33(-1.48%)
Jul 24, 2015 22.54 22.54 22.12 22.21 163,542 -0.38(-1.67%)
Jul 23, 2015 22.71 22.76 22.48 22.58 284,034 -0.10(-0.45%)
Jul 22, 2015 22.86 22.90 22.57 22.69 727,251 -0.27(-1.19%)
Jul 21, 2015 22.97 23.17 22.89 22.96 569,640 +0.03(+0.15%)
Jul 20, 2015 23.16 23.21 22.91 22.93 790,641 -0.28(-1.21%)
Jul 17, 2015 23.42 23.45 23.12 23.21 303,450 -0.23(-0.97%)
Jul 16, 2015 23.52 23.58 23.41 23.43 185,963 +0.03(+0.12%)
Jul 15, 2015 23.61 23.72 23.34 23.41 247,271 -0.32(-1.36%)
Jul 14, 2015 23.49 23.76 23.49 23.73 167,379 +0.22(+0.93%)
Jul 13, 2015 23.49 23.55 23.41 23.51 118,220 +0.05(+0.23%)
Jul 10, 2015 23.47 23.57 23.31 23.45 116,329 +0.23(+1.00%)
Jul 09, 2015 23.37 23.48 23.21 23.22 341,413 +0.12(+0.53%)
Jul 08, 2015 23.27 23.43 23.04 23.10 238,577 -0.40(-1.72%)
Jul 07, 2015 23.28 23.56 22.95 23.50 291,517 +0.08(+0.35%)
Jul 06, 2015 23.49 23.67 23.33 23.42 297,537 -0.47(-1.98%)
Jul 02, 2015 23.86 23.89 23.89 23.89 136,884 +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.