Global Energy Ishares ETF (NY: IXC )

26.88 USD -0.32 (-1.18%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.17 32.27 31.75 31.91 91,126 -0.47(-1.45%)
Aug 30, 2016 32.55 32.65 32.29 32.38 44,291 -0.10(-0.31%)
Aug 29, 2016 32.24 32.52 32.21 32.48 42,315 +0.19(+0.59%)
Aug 26, 2016 32.46 32.84 32.20 32.29 71,592 -0.13(-0.40%)
Aug 25, 2016 32.50 32.55 32.31 32.42 84,959 -0.06(-0.18%)
Aug 24, 2016 32.50 32.67 32.41 32.48 34,600 -0.15(-0.46%)
Aug 23, 2016 32.46 32.74 32.46 32.63 84,451 +0.10(+0.31%)
Aug 22, 2016 32.52 32.64 32.32 32.53 112,396 -0.33(-1.01%)
Aug 19, 2016 32.94 32.95 32.77 32.86 98,829 -0.31(-0.94%)
Aug 18, 2016 32.72 33.17 32.72 33.17 121,553 +0.49(+1.50%)
Aug 17, 2016 32.56 32.70 32.37 32.68 73,250 +0.10(+0.31%)
Aug 16, 2016 32.43 32.68 32.34 32.58 52,132 +0.14(+0.43%)
Aug 15, 2016 32.39 32.54 32.38 32.44 86,143 +0.21(+0.65%)
Aug 12, 2016 32.14 32.32 32.11 32.23 194,655 +0.18(+0.56%)
Aug 11, 2016 31.63 32.20 31.63 32.05 149,626 +0.43(+1.36%)
Aug 10, 2016 31.90 32.00 31.56 31.62 73,002 -0.26(-0.82%)
Aug 09, 2016 32.00 32.16 31.77 31.88 73,465 -0.06(-0.19%)
Aug 08, 2016 31.68 32.06 31.68 31.94 137,208 +0.33(+1.04%)
Aug 05, 2016 31.38 31.62 31.32 31.61 307,089 +0.27(+0.86%)
Aug 04, 2016 31.38 31.50 31.17 31.34 1,208,570 +0.08(+0.26%)
Aug 03, 2016 30.82 31.27 30.77 31.26 84,296 +0.42(+1.36%)
Aug 02, 2016 30.93 31.01 30.44 30.84 176,827 +0.11(+0.36%)
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.