Global Energy Ishares ETF (NY: IXC )

28.07 USD +0.52 (+1.89%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.38 30.98 29.93 30.91 985,485 +0.26(+0.85%)
Aug 28, 2015 30.00 30.85 30.00 30.65 318,943 +0.55(+1.83%)
Aug 27, 2015 29.29 30.11 29.20 30.10 1,339,358 +1.38(+4.81%)
Aug 26, 2015 28.49 28.94 28.02 28.72 759,849 +0.78(+2.79%)
Aug 25, 2015 28.63 30.32 27.94 27.94 397,091 -0.13(-0.46%)
Aug 24, 2015 29.18 29.18 27.38 28.07 2,547,702 -1.70(-5.71%)
Aug 21, 2015 30.47 30.67 29.73 29.77 1,611,050 -0.88(-2.87%)
Aug 20, 2015 31.18 31.37 30.65 30.65 1,518,699 -0.72(-2.30%)
Aug 19, 2015 31.93 31.93 31.20 31.37 294,299 -0.77(-2.40%)
Aug 18, 2015 32.19 32.24 31.98 32.14 398,185 -0.23(-0.71%)
Aug 17, 2015 32.28 32.49 32.17 32.37 120,051 -0.04(-0.12%)
Aug 14, 2015 32.51 32.75 32.36 32.41 133,769 -0.16(-0.49%)
Aug 13, 2015 32.86 32.87 32.52 32.57 200,538 -0.55(-1.66%)
Aug 12, 2015 32.54 33.14 32.37 33.12 337,801 +0.48(+1.47%)
Aug 11, 2015 32.32 32.67 32.14 32.64 382,020 -0.10(-0.31%)
Aug 10, 2015 31.97 32.75 31.95 32.74 153,989 +0.77(+2.41%)
Aug 07, 2015 32.26 32.48 31.92 31.97 191,097 -0.40(-1.24%)
Aug 06, 2015 31.89 32.39 31.66 32.37 506,371 +0.33(+1.03%)
Aug 05, 2015 32.34 32.65 32.01 32.04 404,836 -0.06(-0.19%)
Aug 04, 2015 32.28 32.44 32.00 32.10 258,876 -0.05(-0.16%)
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.