Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.79 33.03 32.62 32.87 71,838 +0.36(+1.11%)
Sep 29, 2016 32.59 32.88 32.28 32.51 172,681 +0.14(+0.43%)
Sep 28, 2016 31.28 32.40 31.09 32.37 826,981 +1.24(+3.98%)
Sep 27, 2016 31.07 31.19 30.84 31.13 390,259 -0.18(-0.57%)
Sep 26, 2016 31.47 31.67 31.28 31.31 232,735 -0.22(-0.70%)
Sep 23, 2016 31.80 31.98 31.39 31.53 89,589 -0.41(-1.28%)
Sep 22, 2016 32.06 32.27 31.89 31.94 332,881 +0.27(+0.85%)
Sep 21, 2016 31.31 31.68 31.27 31.67 105,460 +0.66(+2.13%)
Sep 20, 2016 31.28 31.36 31.00 31.01 1,985,203 -0.29(-0.93%)
Sep 19, 2016 31.53 31.62 31.30 31.30 30,230 +0.06(+0.19%)
Sep 16, 2016 31.18 31.31 31.09 31.24 60,789 -0.34(-1.08%)
Sep 15, 2016 31.28 31.72 31.23 31.58 43,882 +0.34(+1.09%)
Sep 14, 2016 31.53 31.80 31.16 31.24 88,927 -0.34(-1.08%)
Sep 13, 2016 32.16 32.16 31.49 31.58 75,365 -1.04(-3.19%)
Sep 12, 2016 32.09 32.70 32.00 32.62 82,266 +0.25(+0.78%)
Sep 09, 2016 32.98 32.98 32.36 32.37 87,826 -0.95(-2.86%)
Sep 08, 2016 33.01 33.35 32.79 33.32 71,296 +0.52(+1.59%)
Sep 07, 2016 32.82 32.94 32.72 32.80 251,938 +0.08(+0.24%)
Sep 06, 2016 32.37 32.75 32.31 32.72 598,270 +0.45(+1.39%)
Sep 02, 2016 32.13 32.27 32.27 32.27 51,900 +0.41(+1.29%)
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.