Global Energy Ishares ETF (NY: IXC )

29.92 USD +0.14 (+0.47%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.25 33.25 32.71 32.78 323,563 -0.54(-1.62%)
Jul 30, 2015 33.31 33.40 33.11 33.32 123,882 +0.12(+0.36%)
Jul 29, 2015 32.70 33.20 32.60 33.20 123,820 +0.46(+1.41%)
Jul 28, 2015 32.13 32.86 32.01 32.74 879,208 +0.85(+2.67%)
Jul 27, 2015 32.08 32.18 31.81 31.89 249,494 -0.48(-1.48%)
Jul 24, 2015 32.86 32.86 32.25 32.37 112,187 -0.55(-1.67%)
Jul 23, 2015 33.11 33.17 32.77 32.92 194,842 -0.15(-0.45%)
Jul 22, 2015 33.32 33.39 32.90 33.07 498,880 -0.40(-1.20%)
Jul 21, 2015 33.49 33.77 33.37 33.47 390,762 +0.05(+0.15%)
Jul 20, 2015 33.76 33.84 33.40 33.42 542,364 -0.41(-1.21%)
Jul 17, 2015 34.14 34.19 33.71 33.83 208,161 -0.33(-0.97%)
Jul 16, 2015 34.29 34.38 34.12 34.16 127,567 +0.04(+0.12%)
Jul 15, 2015 34.42 34.58 34.02 34.12 169,623 -0.47(-1.36%)
Jul 14, 2015 34.24 34.64 34.24 34.59 114,819 +0.32(+0.93%)
Jul 13, 2015 34.24 34.33 34.12 34.27 81,097 +0.08(+0.23%)
Jul 10, 2015 34.22 34.36 33.99 34.19 79,800 +0.34(+1.00%)
Jul 09, 2015 34.07 34.23 33.83 33.85 234,203 +0.18(+0.53%)
Jul 08, 2015 33.92 34.16 33.59 33.67 163,659 -0.59(-1.72%)
Jul 07, 2015 33.93 34.35 33.46 34.26 199,975 +0.12(+0.35%)
Jul 06, 2015 34.25 34.51 34.01 34.14 204,105 -0.69(-1.98%)
Jul 02, 2015 34.78 34.83 34.83 34.83 93,900 +0.21(+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.