Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.84 21.25 20.53 21.20 1,436,609 +0.18(+0.85%)
Aug 28, 2015 20.58 21.16 20.58 21.03 464,945 +0.38(+1.83%)
Aug 27, 2015 20.09 20.66 20.03 20.65 1,952,474 +0.95(+4.81%)
Aug 26, 2015 19.54 19.85 19.22 19.70 1,107,684 +0.54(+2.79%)
Aug 25, 2015 19.64 20.80 19.17 19.17 578,866 -0.09(-0.46%)
Aug 24, 2015 20.02 20.02 18.78 19.26 3,713,960 -1.17(-5.71%)
Aug 21, 2015 20.90 21.04 20.39 20.42 2,348,538 -0.60(-2.87%)
Aug 20, 2015 21.39 21.52 21.03 21.03 2,213,912 -0.49(-2.30%)
Aug 19, 2015 21.90 21.90 21.40 21.52 429,019 -0.53(-2.40%)
Aug 18, 2015 22.08 22.12 21.94 22.05 580,461 -0.16(-0.71%)
Aug 17, 2015 22.14 22.29 22.07 22.21 175,006 -0.03(-0.12%)
Aug 14, 2015 22.30 22.46 22.20 22.23 195,004 -0.11(-0.49%)
Aug 13, 2015 22.54 22.55 22.31 22.34 292,338 -0.38(-1.66%)
Aug 12, 2015 22.32 22.73 22.21 22.72 492,435 +0.33(+1.47%)
Aug 11, 2015 22.17 22.41 22.05 22.39 556,896 -0.07(-0.31%)
Aug 10, 2015 21.93 22.47 21.92 22.46 224,480 +0.53(+2.41%)
Aug 07, 2015 22.13 22.28 21.90 21.93 278,575 -0.27(-1.24%)
Aug 06, 2015 21.88 22.22 21.72 22.21 738,171 +0.23(+1.03%)
Aug 05, 2015 22.18 22.40 21.96 21.98 590,157 -0.04(-0.19%)
Aug 04, 2015 22.14 22.25 21.95 22.02 377,381 -0.03(-0.16%)
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.