Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.34 28.70 28.28 28.69 572,206 +0.63(+2.25%)
Sep 29, 2015 28.03 28.29 27.87 28.06 292,821 +0.15(+0.54%)
Sep 28, 2015 28.58 28.58 27.89 27.91 437,243 -1.00(-3.46%)
Sep 25, 2015 29.15 29.15 28.72 28.91 168,036 +0.11(+0.38%)
Sep 24, 2015 28.61 28.97 28.39 28.80 306,367 +0.00(+0.00%)
Sep 23, 2015 29.29 29.29 28.77 28.80 215,325 -0.33(-1.13%)
Sep 22, 2015 29.06 29.37 28.98 29.13 136,494 -0.50(-1.69%)
Sep 21, 2015 29.67 29.77 29.45 29.63 226,004 +0.15(+0.51%)
Sep 18, 2015 29.86 29.90 29.34 29.48 216,320 -0.90(-2.96%)
Sep 17, 2015 30.32 30.81 30.16 30.38 108,582 -0.01(-0.03%)
Sep 16, 2015 29.76 30.39 29.76 30.39 102,774 +0.91(+3.09%)
Sep 15, 2015 29.23 29.56 29.23 29.48 89,755 +0.29(+0.99%)
Sep 14, 2015 29.26 29.37 29.01 29.19 92,998 -0.24(-0.82%)
Sep 11, 2015 29.45 29.45 29.11 29.43 141,955 -0.24(-0.81%)
Sep 10, 2015 29.59 29.81 29.27 29.67 112,348 +0.16(+0.54%)
Sep 09, 2015 30.25 30.54 29.48 29.51 196,991 -0.48(-1.60%)
Sep 08, 2015 29.85 30.01 29.60 29.99 616,935 +0.56(+1.90%)
Sep 04, 2015 29.55 29.43 29.43 29.43 241,900 -0.63(-2.10%)
Sep 03, 2015 30.04 30.62 29.94 30.06 427,415 +0.08(+0.27%)
Sep 02, 2015 30.12 30.12 29.38 29.98 426,341 +0.22(+0.74%)
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.