Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.17 22.34 21.93 22.01 386,663 -0.23(-1.04%)
May 27, 2016 22.20 22.24 22.24 22.24 87,505 -0.02(-0.09%)
May 26, 2016 22.45 22.50 22.19 22.27 128,769 -0.07(-0.31%)
May 25, 2016 22.06 22.36 22.06 22.34 157,473 +0.40(+1.83%)
May 24, 2016 21.88 22.05 21.82 21.93 122,423 +0.15(+0.68%)
May 23, 2016 21.70 21.91 21.69 21.79 189,982 -0.12(-0.55%)
May 20, 2016 21.91 22.00 21.79 21.91 182,525 +0.11(+0.52%)
May 19, 2016 21.70 21.84 21.39 21.79 406,383 -0.08(-0.35%)
May 18, 2016 22.04 22.18 21.78 21.87 217,914 -0.21(-0.96%)
May 17, 2016 22.05 22.27 21.98 22.08 89,668 +0.04(+0.16%)
May 16, 2016 21.87 22.11 21.87 22.05 259,294 +0.41(+1.92%)
May 13, 2016 21.81 21.95 21.58 21.63 126,496 -0.34(-1.54%)
May 12, 2016 22.17 22.28 21.81 21.97 224,294 +0.11(+0.48%)
May 11, 2016 21.79 22.05 21.63 21.86 94,035 +0.02(+0.10%)
May 10, 2016 21.47 21.85 21.47 21.84 185,786 +0.40(+1.85%)
May 09, 2016 21.70 21.70 21.21 21.45 300,199 -0.33(-1.53%)
May 06, 2016 21.58 21.94 21.58 21.78 120,794 +0.01(+0.03%)
May 05, 2016 21.91 22.10 21.64 21.77 202,081 +0.09(+0.42%)
May 04, 2016 21.90 22.05 21.56 21.68 293,392 -0.33(-1.50%)
May 03, 2016 22.29 22.29 21.92 22.01 357,199 -0.58(-2.58%)
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.