Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.47 26.47 26.47 0 +0.00(+0.00%)
Dec 28, 2017 26.44 26.48 26.39 26.47 181,148 +0.06(+0.23%)
Dec 27, 2017 26.44 26.48 26.36 26.41 160,174 -0.01(-0.03%)
Dec 26, 2017 26.28 26.43 26.22 26.41 110,601 +0.21(+0.80%)
Dec 22, 2017 26.18 26.26 26.12 26.20 167,640 +0.04(+0.17%)
Dec 21, 2017 25.79 26.24 25.76 26.16 539,009 +0.41(+1.59%)
Dec 20, 2017 25.61 25.76 25.52 25.75 192,698 +0.23(+0.89%)
Dec 19, 2017 25.53 25.61 25.49 25.52 1,097,318 -0.01(-0.06%)
Dec 18, 2017 25.41 25.63 25.41 25.54 1,133,194 +0.23(+0.93%)
Dec 15, 2017 25.48 25.48 25.30 25.30 73,016 -0.12(-0.46%)
Dec 14, 2017 25.45 25.55 25.40 25.42 279,074 -0.07(-0.29%)
Dec 13, 2017 25.58 25.58 25.45 25.49 93,740 -0.04(-0.14%)
Dec 12, 2017 25.63 25.63 25.49 25.53 91,817 +0.04(+0.17%)
Dec 11, 2017 25.38 25.56 25.36 25.49 276,947 +0.16(+0.64%)
Dec 08, 2017 25.28 25.33 25.16 25.33 123,295 +0.14(+0.55%)
Dec 07, 2017 25.11 25.22 25.05 25.19 467,746 +0.04(+0.17%)
Dec 06, 2017 25.36 25.36 25.12 25.14 366,123 -0.27(-1.07%)
Dec 05, 2017 25.53 25.55 25.39 25.41 268,076 -0.07(-0.29%)
Dec 04, 2017 25.58 25.75 25.47 25.49 325,497 -0.05(-0.20%)
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.