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 (%)
Nov 30, 2015 21.55 21.70 21.51 21.54 218,781 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,912 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,927 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,453 +0.40(+1.90%)
Nov 23, 2015 21.24 21.46 21.17 21.35 265,878 +0.04(+0.19%)
Nov 20, 2015 21.59 21.67 21.28 21.31 360,712 -0.29(-1.33%)
Nov 19, 2015 21.68 21.77 21.49 21.59 188,317 -0.12(-0.57%)
Nov 18, 2015 21.51 21.76 21.40 21.72 567,313 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.34 21.37 760,981 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,630 +0.67(+3.19%)
Nov 13, 2015 20.90 21.01 20.68 20.87 141,044 -0.15(-0.72%)
Nov 12, 2015 21.21 21.30 20.99 21.02 151,077 -0.49(-2.27%)
Nov 11, 2015 21.88 21.89 21.47 21.50 208,772 -0.36(-1.66%)
Nov 10, 2015 21.76 21.97 21.69 21.87 149,829 +0.02(+0.09%)
Nov 09, 2015 22.06 22.24 21.79 21.85 136,293 -0.25(-1.12%)
Nov 06, 2015 22.07 22.17 21.84 22.09 396,288 -0.20(-0.89%)
Nov 05, 2015 22.46 22.63 22.24 22.29 124,673 -0.31(-1.37%)
Nov 04, 2015 22.87 22.88 22.46 22.60 242,872 -0.19(-0.84%)
Nov 03, 2015 22.34 22.91 22.34 22.79 590,111 +0.54(+2.40%)
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.