Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.84 24.90 24.78 24.90 360,276 +0.01(+0.06%)
Sep 28, 2017 24.89 24.99 24.83 24.89 759,848 +0.07(+0.30%)
Sep 27, 2017 24.77 24.84 24.67 24.81 1,281,955 +0.02(+0.09%)
Sep 26, 2017 24.78 24.83 24.71 24.79 402,159 -0.04(-0.15%)
Sep 25, 2017 24.62 24.87 24.62 24.83 230,657 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,638 +0.11(+0.45%)
Sep 21, 2017 24.43 24.49 24.36 24.46 199,039 +0.04(+0.18%)
Sep 20, 2017 24.32 24.48 24.32 24.42 251,159 +0.19(+0.79%)
Sep 19, 2017 24.18 24.27 24.15 24.23 178,100 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.03 24.13 314,469 +0.10(+0.40%)
Sep 15, 2017 24.07 24.07 23.93 24.04 60,395 +0.00(+0.00%)
Sep 14, 2017 23.92 24.12 23.92 24.04 427,991 +0.16(+0.68%)
Sep 13, 2017 23.72 23.89 23.72 23.88 177,780 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,848 +0.07(+0.31%)
Sep 11, 2017 23.48 23.63 23.44 23.62 97,646 +0.20(+0.84%)
Sep 08, 2017 23.60 23.60 23.36 23.42 92,420 -0.21(-0.90%)
Sep 07, 2017 23.58 23.63 23.52 23.63 103,183 +0.14(+0.59%)
Sep 06, 2017 23.23 23.55 23.22 23.49 237,179 +0.34(+1.45%)
Sep 05, 2017 23.13 23.24 23.00 23.16 159,345 +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.